ISPD Network, S.A. (EPA:ALISP)
France · Delayed Price · Currency is EUR 1.935
-0.005 (-0.26%)
May 14, 2026, 9:00 AM CET
ISPD Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 301 |
| Apr 10, 2026 | 1.49 | 1.63 | 1.48 | 1.62 | 1.62 | 9.09% | 2,460 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -2.94% | 1,748 |
| Apr 8, 2026 | 1.51 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 1,109 |
| Apr 7, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 2.03% | 799 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -3.90% | 986 |
| Apr 1, 2026 | 1.52 | 1.59 | 1.48 | 1.54 | 1.54 | 1.32% | 950 |
| Mar 31, 2026 | 1.47 | 1.60 | 1.34 | 1.52 | 1.52 | 3.40% | 8,624 |
| Mar 30, 2026 | 1.63 | 1.65 | 1.47 | 1.47 | 1.47 | -9.82% | 3,261 |
| Mar 27, 2026 | 1.88 | 1.89 | 1.54 | 1.63 | 1.63 | -13.30% | 6,620 |
| Mar 26, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -1.57% | 470 |
| Mar 25, 2026 | 1.88 | 1.94 | 1.88 | 1.91 | 1.91 | 1.60% | 752 |
| Mar 24, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 92 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | -0.53% | 477 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | - | 129 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 120 |
| Mar 18, 2026 | 1.95 | 1.97 | 1.76 | 1.90 | 1.90 | -4.52% | 1,221 |
| Mar 17, 2026 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | 0.51% | 129 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 332 |
| Mar 13, 2026 | 2.04 | 2.04 | 1.84 | 2.00 | 2.00 | -1.96% | 2,581 |
| Mar 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 117 |
| Mar 11, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 4.04% | 1,227 |
| Mar 10, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 431 |
| Mar 9, 2026 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | -0.99% | 1,606 |
| Mar 6, 2026 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -3.81% | 555 |
| Mar 5, 2026 | 2.08 | 2.10 | 2.04 | 2.10 | 2.10 | 0.96% | 469 |
| Mar 4, 2026 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | 0.97% | 717 |
| Mar 3, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 360 |
| Mar 2, 2026 | 2.04 | 2.06 | 1.95 | 2.02 | 2.02 | -0.98% | 638 |