PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.190
-0.005 (-0.42%)
Mar 4, 2026, 5:25 PM CET
PAULIC Meunerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.20 | 1.20 | 1.11 | 1.20 | 1.20 | 1.27% | 1,783 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.09 | 1.18 | 1.18 | 6.31% | 3,563 |
| Feb 27, 2026 | 1.08 | 1.20 | 1.08 | 1.11 | 1.11 | -6.72% | 2,534 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.11 | 1.19 | 1.19 | 0.85% | 9,720 |
| Feb 25, 2026 | 1.16 | 1.20 | 1.09 | 1.18 | 1.18 | 2.61% | 5,350 |
| Feb 24, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 6.98% | 12,640 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.04 | 1.08 | 1.08 | -3.59% | 2,448 |
| Feb 20, 2026 | 1.07 | 1.12 | 1.04 | 1.12 | 1.12 | - | 7,193 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | - | 2,911 |
| Feb 18, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 1,322 |
| Feb 17, 2026 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 7,145 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 3,230 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 705 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.05 | 1.15 | 1.15 | 1.33% | 6,282 |
| Feb 11, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.44% | 1,579 |
| Feb 10, 2026 | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | -0.88% | 1,966 |
| Feb 9, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -0.44% | 387 |
| Feb 6, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 1,658 |
| Feb 5, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 2.24% | 1,914 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | -0.45% | 2,674 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.06 | 1.12 | 1.12 | -1.32% | 420 |
| Feb 2, 2026 | 1.08 | 1.15 | 1.04 | 1.14 | 1.14 | - | 10,953 |
| Jan 30, 2026 | 1.15 | 1.15 | 1.08 | 1.14 | 1.14 | -0.87% | 2,892 |
| Jan 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 655 |
| Jan 28, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | -0.44% | 3,402 |
| Jan 27, 2026 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | 6.02% | 5,195 |
| Jan 26, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 997 |
| Jan 23, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | -0.45% | 847 |
| Jan 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | 1,303 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 17 |
| Jan 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 385 |
| Jan 19, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | -2.18% | 1,063 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 520 |
| Jan 15, 2026 | 1.12 | 1.19 | 1.06 | 1.15 | 1.15 | 2.23% | 13,225 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.05 | 1.12 | 1.12 | 0.45% | 3,078 |
| Jan 13, 2026 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | -1.33% | 10,217 |
| Jan 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 701 |
| Jan 9, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | - | 1,944 |
| Jan 8, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.45% | 510 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 3,345 |
| Jan 6, 2026 | 1.08 | 1.13 | 1.04 | 1.09 | 1.09 | 0.93% | 8,176 |
| Jan 5, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 1,783 |
| Jan 2, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 4.88% | 1,597 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -4.21% | 207 |
| Dec 30, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 0.47% | 3,792 |
| Dec 29, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,680 |
| Dec 24, 2025 | 1.05 | 1.07 | 1.02 | 1.07 | 1.07 | 1.43% | 830 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 2,070 |
| Dec 22, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.47% | 4,012 |
| Dec 19, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 1.90% | 1,070 |