PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.110
-0.005 (-0.45%)
Jan 23, 2026, 11:12 AM CET
PAULIC Meunerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | - | - | 1,130 |
| 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 |
| Dec 18, 2025 | 1.09 | 1.10 | 0.98 | 1.06 | 1.06 | -3.65% | 8,688 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 9.50% | 4,569 |
| Dec 16, 2025 | 1.13 | 1.13 | 1.00 | 1.00 | 1.00 | -10.31% | 2,358 |
| Dec 15, 2025 | 1.13 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | 1,377 |
| Dec 12, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | -1.34% | 3,471 |
| Dec 11, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | -0.88% | 5,210 |
| Dec 10, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 3.20% | 4,906 |
| Dec 9, 2025 | 1.03 | 1.13 | 1.03 | 1.10 | 1.10 | -2.67% | 3,625 |
| Dec 8, 2025 | 1.14 | 1.14 | 1.03 | 1.13 | 1.13 | 1.35% | 174 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.03 | 1.11 | 1.11 | -2.20% | 2,049 |
| Dec 4, 2025 | 1.14 | 1.14 | 1.00 | 1.14 | 1.14 | -0.44% | 924 |
| Dec 3, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 1,522 |
| Dec 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 50 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 786 |
| Nov 28, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.44% | 2,049 |
| Nov 27, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 100 |
| Nov 26, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -0.43% | 97 |
| Nov 25, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 935 |
| Nov 24, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | 2,200 |
| Nov 21, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 0.43% | 230 |
| Nov 20, 2025 | 1.16 | 1.17 | 1.05 | 1.16 | 1.16 | - | 536 |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | 32 |
| Nov 17, 2025 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -0.86% | 1,037 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 4,638 |
| Nov 13, 2025 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -1.26% | 285 |
| Nov 12, 2025 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 431 |
| Nov 11, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | 1,210 |