ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.050
+0.050 (5.00%)
Nov 11, 2026, 5:13 PM CET
ISPD Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 5.00% | 1,029 |
| Nov 10, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 9.89% | 958 |
| Nov 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.66% | 54 |
| Nov 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.44% | 1 |
| Nov 5, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 409 |
| Nov 4, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.36% | 291 |
| Nov 3, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.38% | 397 |
| Nov 2, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 4.82% | 727 |
| Oct 30, 2026 | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | -10.75% | 1,213 |
| Oct 29, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -6.06% | 634 |
| Oct 28, 2026 | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -7.04% | 985 |
| Oct 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Oct 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 1 |
| Oct 23, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | - | 31 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 863 |
| Oct 20, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 521 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 1,627 |
| Oct 16, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -11.45% | 1,798 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -7.42% | 635 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1 |
| Oct 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 1.07% | 37 |
| Oct 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 85 |
| Oct 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Oct 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | 1 |
| Oct 7, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 6 |
| Oct 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | 1 |
| Oct 5, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 41 |
| Oct 2, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 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 |