PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.120
-0.010 (-0.88%)
Sep 10, 2026, 5:35 PM CET
PAULIC Meunerie Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.33 | 1.43 | 1.31 | 1.42 | 1.42 | -1.74% | 1,240 |
| Aug 11, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | - | 125 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.31 | 1.44 | 1.44 | 9.92% | 7,701 |
| Aug 7, 2026 | 1.40 | 1.47 | 1.31 | 1.31 | 1.31 | -6.43% | 1,504 |
| Aug 6, 2026 | 1.40 | 1.45 | 1.31 | 1.40 | 1.40 | - | 1,791 |
| Aug 5, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 8.53% | 5,214 |
| Aug 4, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | - | 1,499 |
| Aug 3, 2026 | 1.26 | 1.33 | 1.22 | 1.29 | 1.29 | -2.64% | 7,903 |
| Jul 31, 2026 | 1.34 | 1.34 | 1.25 | 1.33 | 1.33 | -3.64% | 979 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.26 | 1.38 | 1.38 | 3.38% | 2,084 |
| Jul 29, 2026 | 1.43 | 1.43 | 1.33 | 1.33 | 1.33 | -7.64% | 5,087 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 14 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 157 |
| Jul 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 33 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.37 | 1.45 | 1.45 | -3.02% | 957 |
| Jul 22, 2026 | 1.45 | 1.49 | 1.39 | 1.49 | 1.49 | 4.93% | 799 |
| Jul 21, 2026 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | -2.07% | 77 |
| Jul 20, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 3,396 |
| Jul 17, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | - | 181 |
| Jul 16, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.07% | 314 |
| Jul 15, 2026 | 1.45 | 1.54 | 1.39 | 1.45 | 1.45 | -4.92% | 6,595 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 13, 2026 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | -0.97% | 6,096 |
| Jul 10, 2026 | 1.52 | 1.54 | 1.40 | 1.54 | 1.54 | 0.98% | 5,073 |
| Jul 9, 2026 | 1.40 | 1.53 | 1.40 | 1.53 | 1.53 | - | 763 |
| Jul 8, 2026 | 1.46 | 1.54 | 1.33 | 1.53 | 1.53 | -0.65% | 7,533 |
| Jul 7, 2026 | 1.54 | 1.54 | 1.46 | 1.54 | 1.54 | -0.32% | 1,969 |
| Jul 6, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.91% | 890 |
| Jul 3, 2026 | 1.58 | 1.58 | 1.45 | 1.57 | 1.57 | -0.63% | 870 |