PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.335
-0.140 (-9.49%)
At close: Mar 25, 2026
PAULIC Meunerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.48 | 1.48 | 1.22 | 1.34 | 1.34 | -9.49% | 3,487 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | -3.28% | 3,806 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.45 | 1.53 | 1.53 | -3.48% | 2,846 |
| Mar 20, 2026 | 1.50 | 1.69 | 1.47 | 1.58 | 1.58 | 5.33% | 5,313 |
| Mar 19, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | - | 6,837 |
| Mar 18, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | -0.66% | 3,513 |
| Mar 17, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.00% | 4,602 |
| Mar 16, 2026 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | 0.34% | 5,248 |
| Mar 13, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 0.68% | 6,470 |
| Mar 12, 2026 | 1.52 | 1.52 | 1.41 | 1.48 | 1.48 | -3.27% | 16,406 |
| Mar 11, 2026 | 1.18 | 1.54 | 1.18 | 1.53 | 1.53 | 22.40% | 33,548 |
| Mar 10, 2026 | 1.14 | 1.25 | 1.09 | 1.25 | 1.25 | 15.21% | 7,356 |
| Mar 9, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -8.44% | 5,239 |
| Mar 6, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | -0.42% | 2,506 |
| Mar 5, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | 2,307 |
| Mar 4, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | -0.42% | 3,716 |
| 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 |