ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.880
0.00 (0.00%)
Jun 23, 2026, 9:00 AM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Jun 17, 2026 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 2.73% | 883 |
| Jun 16, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.39% | 456 |
| Jun 15, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.28% | 103 |
| Jun 12, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.27% | 91 |
| Jun 11, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -7.37% | 1,951 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 51 |
| Jun 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | 1 |
| Jun 8, 2026 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.56% | 1,605 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.82 | 1.95 | 1.95 | -1.27% | 1,070 |
| Jun 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1 |
| Jun 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 101 |
| Jun 2, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | 3,344 |
| Jun 1, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.77% | 741 |
| May 29, 2026 | 1.94 | 1.95 | 1.85 | 1.95 | 1.95 | 0.78% | 441 |
| May 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1 |
| May 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 1 |
| May 26, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.92% | 111 |
| May 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | 1 |
| May 22, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | 2.73% | 939 |
| May 21, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 21 |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 878 |
| May 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 275 |
| May 18, 2026 | 1.95 | 1.95 | 1.76 | 1.82 | 1.82 | -6.19% | 2,503 |
| May 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | 5 |
| May 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.26% | 1 |
| May 13, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.37% | 70 |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 1 |
| May 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 205 |
| May 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | 71 |
| May 6, 2026 | 1.84 | 1.90 | 1.76 | 1.90 | 1.90 | 3.83% | 1,847 |
| May 5, 2026 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 3.98% | 487 |
| May 4, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 131 |
| Apr 30, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 900 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.73 | 1.74 | 1.74 | -6.45% | 1,269 |
| Apr 28, 2026 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | 0.54% | 2,225 |
| Apr 27, 2026 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | 2.78% | 650 |
| Apr 24, 2026 | 1.80 | 1.84 | 1.73 | 1.80 | 1.80 | - | 493 |
| Apr 23, 2026 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 3.45% | 395 |
| Apr 22, 2026 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.52% | 771 |
| Apr 21, 2026 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | -6.05% | 1,396 |
| Apr 20, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.81% | 1,546 |
| Apr 17, 2026 | 1.96 | 1.96 | 1.78 | 1.94 | 1.94 | 7.50% | 1,872 |
| Apr 16, 2026 | 1.66 | 1.82 | 1.66 | 1.80 | 1.80 | 10.43% | 3,322 |
| Apr 15, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 1,704 |
| Apr 14, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 4.46% | 1,076 |