ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.990
-0.010 (-0.50%)
Oct 20, 2025, 11:31 AM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.85 | 2.00 | 1.85 | 2.00 | 2.00 | 8.11% | 4,045 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -4.15% | 815 |
| Oct 15, 2025 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -2.03% | 507 |
| Oct 14, 2025 | 2.00 | 2.04 | 1.92 | 1.97 | 1.97 | -2.48% | 4,268 |
| Oct 13, 2025 | 1.80 | 2.12 | 1.80 | 2.02 | 2.02 | 12.22% | 17,026 |
| Oct 10, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 2,321 |
| Oct 9, 2025 | 1.69 | 1.76 | 1.66 | 1.73 | 1.73 | -1.14% | 3,600 |
| Oct 8, 2025 | 1.81 | 1.83 | 1.69 | 1.75 | 1.75 | -3.31% | 1,350 |
| Oct 7, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 106 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 1,039 |
| Oct 3, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 272 |
| Oct 2, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 391 |
| Oct 1, 2025 | 1.87 | 1.89 | 1.69 | 1.77 | 1.77 | -5.35% | 3,120 |
| Sep 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1 |
| Sep 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1 |
| Sep 26, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 541 |
| Sep 25, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | - | 221 |
| Sep 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Sep 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1 |
| Sep 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | 151 |
| Sep 18, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 3,007 |
| Sep 17, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -1.55% | 133 |
| Sep 16, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 166 |
| Sep 15, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 101 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.53% | 256 |
| Sep 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 240 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 15 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 2 |
| Sep 5, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 493 |
| Sep 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 95 |
| Sep 3, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 797 |
| Sep 2, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 1,202 |
| Sep 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| Aug 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| Aug 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| Aug 27, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 334 |
| Aug 26, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | 0.95% | 275 |
| Aug 25, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 201 |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 16 |
| Aug 21, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 351 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 396 |
| Aug 19, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -2.91% | 1,434 |
| Aug 18, 2025 | 2.04 | 2.12 | 2.04 | 2.06 | 2.06 | 0.98% | 227 |
| Aug 15, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 193 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.86% | 471 |
| Aug 13, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | 0.96% | 1,484 |
| Aug 12, 2025 | 2.10 | 2.10 | 1.95 | 2.08 | 2.08 | -0.95% | 4,139 |
| Aug 11, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 260 |