ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.755
0.00 (0.00%)
Aug 3, 2026, 9:03 AM CET
ISPD Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.67 | 1.72 | 1.72 | -0.86% | 404 |
| Jul 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 1 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 21, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 2.96% | 290 |
| Jul 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 21 |
| Jul 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | 101 |
| Jul 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.88% | 151 |
| Jul 15, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 401 |
| Jul 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 100 |
| Jul 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 1 |
| Jul 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Jul 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 1 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3 |
| Jul 6, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.00% | 752 |
| Jul 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.34% | 1 |
| Jul 2, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 2.48% | 6 |
| Jul 1, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.46% | 696 |
| Jun 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 1 |
| Jun 29, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 0.80% | 51 |
| Jun 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 1 |
| Jun 25, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 317 |
| Jun 24, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.27% | 5 |
| 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 |