PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.145
-0.015 (-1.29%)
Oct 21, 2026, 3:34 PM CEST
PAULIC Meunerie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.15 | 1.15 | 1.09 | 1.15 | 1.15 | -1.29% | 840 |
| Oct 20, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | - | 90 |
| Oct 19, 2026 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 602 |
| Oct 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 395 |
| Oct 15, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 0.46% | 1,267 |
| Oct 14, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 975 |
| Oct 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 137 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.01 | 1.08 | 1.08 | 0.47% | 2,426 |
| Oct 9, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | -5.70% | 14,068 |
| Oct 8, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 1,585 |
| Oct 7, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | -3.93% | 2,461 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 609 |
| Oct 5, 2026 | 1.16 | 1.16 | 1.07 | 1.15 | 1.15 | -0.43% | 858 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.08 | 1.16 | 1.16 | -2.12% | 6,869 |
| Oct 1, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | -0.42% | 1,916 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.24% | 57 |
| Sep 29, 2026 | 1.11 | 1.19 | 1.11 | 1.11 | 1.11 | -7.53% | 3,625 |
| Sep 28, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 0.42% | 1,099 |
| Sep 25, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 74 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.12 | 1.19 | 1.19 | -0.83% | 2,343 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 1.27% | 1,514 |
| Sep 22, 2026 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | -0.84% | 285 |
| Sep 21, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | -0.83% | 1,389 |
| Sep 18, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,653 |
| Sep 17, 2026 | 1.20 | 1.22 | 1.11 | 1.21 | 1.21 | 1.26% | 4,825 |
| Sep 16, 2026 | 1.16 | 1.19 | 1.10 | 1.19 | 1.19 | 3.03% | 2,406 |
| Sep 15, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.32% | 1,670 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.54% | 550 |
| Sep 11, 2026 | 1.11 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 10,183 |
| Sep 10, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 1,226 |
| Sep 9, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 1,848 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 56 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 2,812 |
| Sep 4, 2026 | 1.13 | 1.15 | 1.07 | 1.15 | 1.15 | 2.22% | 6,635 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | - | 4,085 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.86% | 10,094 |
| Sep 1, 2026 | 1.30 | 1.37 | 1.20 | 1.20 | 1.20 | -4.40% | 7,198 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.72% | 937 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 4.90% | 78 |
| Aug 27, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -5.41% | 719 |
| Aug 26, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 6.15% | 1,613 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.16 | 1.22 | 1.22 | 0.41% | 7,954 |
| Aug 24, 2026 | 1.32 | 1.41 | 1.22 | 1.22 | 1.22 | -13.83% | 10,962 |
| Aug 21, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | - | 280 |
| Aug 20, 2026 | 1.32 | 1.41 | 1.31 | 1.41 | 1.41 | 0.36% | 3,702 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.32 | 1.41 | 1.41 | 1.44% | 510 |
| Aug 18, 2026 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | -2.12% | 2,061 |
| Aug 17, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.05% | 305 |
| Aug 14, 2026 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | - | 1,455 |
| Aug 13, 2026 | 1.44 | 1.44 | 1.32 | 1.43 | 1.43 | 1.06% | 725 |