ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.450
-0.010 (-0.68%)
At close: Nov 28, 2025
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 927 |
| Nov 27, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 112 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 1,781 |
| Nov 25, 2025 | 1.34 | 1.47 | 1.30 | 1.46 | 1.46 | 8.96% | 7,496 |
| Nov 24, 2025 | 1.33 | 1.39 | 1.33 | 1.34 | 1.34 | 1.52% | 1,380 |
| Nov 21, 2025 | 1.35 | 1.36 | 1.22 | 1.32 | 1.32 | -8.97% | 9,152 |
| Nov 20, 2025 | 1.48 | 1.49 | 1.40 | 1.45 | 1.45 | -3.33% | 3,440 |
| Nov 19, 2025 | 1.39 | 1.52 | 1.39 | 1.50 | 1.50 | 7.91% | 12,490 |
| Nov 18, 2025 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 2,295 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 2,185 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 2,750 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.36 | 1.40 | 1.40 | -2.10% | 2,599 |
| Nov 12, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -6.54% | 4,378 |
| Nov 11, 2025 | 1.40 | 1.56 | 1.39 | 1.53 | 1.53 | 9.29% | 14,817 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.33 | 1.40 | 1.40 | -1.41% | 5,616 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -2.74% | 933 |
| Nov 6, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | - | 3,225 |
| Nov 5, 2025 | 1.56 | 1.56 | 1.42 | 1.46 | 1.46 | -6.41% | 4,597 |
| Nov 4, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 1,585 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -6.67% | 1,845 |
| Oct 31, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -2.94% | 530 |
| Oct 30, 2025 | 1.69 | 1.78 | 1.69 | 1.70 | 1.70 | 0.59% | 878 |
| Oct 29, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | 727 |
| Oct 28, 2025 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -3.80% | 378 |
| Oct 27, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 269 |
| Oct 24, 2025 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 1,011 |
| Oct 23, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | 2,484 |
| Oct 22, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.60% | 4,256 |
| Oct 21, 2025 | 1.97 | 1.97 | 1.87 | 1.87 | 1.87 | -5.08% | 1,494 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 641 |
| 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 |