ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
Oct 2, 2026, 5:26 PM CET
ISPD Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | - | - | 265 |
| Oct 1, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 11 |
| Sep 30, 2026 | 1.32 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 3,115 |
| Sep 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -11.49% | 551 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 3 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -13.86% | 1,954 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.14% | 1 |
| Sep 23, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 4.48% | 983 |
| Sep 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Sep 21, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.90% | 415 |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1 |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | 1 |
| Sep 16, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.52% | 256 |
| Sep 15, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 15 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.46 | 1.60 | 1.60 | - | 898 |
| Sep 10, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.59% | 180 |
| Sep 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1 |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | 1 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 37 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 625 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,327 |
| Sep 2, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.87% | 302 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 18 |
| Aug 31, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.87% | 64 |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 1 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.86% | 39 |
| Aug 26, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 196 |
| Aug 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 2 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.29% | 1 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.44% | 283 |
| Aug 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 131 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1 |
| Aug 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 93 |
| Aug 7, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.75% | 726 |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 301 |
| Aug 3, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -2.28% | 464 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | 1 |
| Jul 30, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.51% | 301 |
| Jul 29, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 4.36% | 2,891 |
| Jul 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1 |
| Jul 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4 |