ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.990
-0.010 (-0.50%)
Sep 5, 2025, 2:04 PM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -1.85% | 855 |
| Aug 7, 2025 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | 9.64% | 316 |
| Aug 6, 2025 | 1.91 | 2.00 | 1.81 | 1.97 | 1.97 | 3.14% | 1,462 |
| Aug 5, 2025 | 2.14 | 2.14 | 1.91 | 1.91 | 1.91 | -10.75% | 1,022 |
| Aug 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 101 |
| Aug 1, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 265 |
| Jul 31, 2025 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | 1.89% | 201 |
| Jul 30, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -1.85% | 2,682 |
| Jul 29, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 1.89% | 5,154 |
| Jul 28, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 78 |
| Jul 25, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | 24 |
| Jul 24, 2025 | 2.12 | 2.16 | 2.04 | 2.04 | 2.04 | -3.77% | 455 |
| Jul 23, 2025 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 2.91% | 316 |
| Jul 22, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 319 |
| Jul 21, 2025 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -2.75% | 173 |
| Jul 18, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 4.81% | 579 |
| Jul 17, 2025 | 2.18 | 2.18 | 2.06 | 2.08 | 2.08 | -4.59% | 616 |
| Jul 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 1 |
| Jul 15, 2025 | 2.10 | 2.18 | 2.00 | 2.16 | 2.16 | 3.85% | 3,213 |
| Jul 14, 2025 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | -4.59% | 1,394 |
| Jul 11, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 1.87% | 3,060 |
| Jul 10, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 1,121 |
| Jul 9, 2025 | 2.06 | 2.18 | 2.06 | 2.16 | 2.16 | 4.85% | 226 |
| Jul 8, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -4.63% | 246 |
| Jul 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 622 |
| Jul 4, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 2,298 |
| Jul 3, 2025 | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 1.90% | 508 |
| Jul 2, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 56 |
| Jul 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 1 |
| Jun 30, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 648 |