PAULIC Meunerie SA (EPA:ALPAU)
France · Delayed Price · Currency is EUR 1.560
+0.030 (1.96%)
May 12, 2026, 3:58 PM CET
PAULIC Meunerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.50 | 1.58 | 1.45 | 1.53 | - | -2.24% | 7,052 |
| May 8, 2026 | 1.50 | 1.58 | 1.45 | 1.57 | 1.57 | 4.33% | 4,573 |
| May 7, 2026 | 1.60 | 1.65 | 1.45 | 1.50 | 1.50 | -10.98% | 12,320 |
| May 6, 2026 | 1.75 | 1.75 | 1.61 | 1.69 | 1.69 | -0.88% | 6,573 |
| May 5, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 3.03% | 14,325 |
| May 4, 2026 | 1.58 | 1.67 | 1.43 | 1.65 | 1.65 | 4.43% | 16,713 |
| Apr 30, 2026 | 1.33 | 1.58 | 1.33 | 1.58 | 1.58 | 11.27% | 10,580 |
| Apr 29, 2026 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | -0.35% | 1,952 |
| Apr 28, 2026 | 1.38 | 1.43 | 1.26 | 1.43 | 1.43 | -0.35% | 5,523 |
| Apr 27, 2026 | 1.40 | 1.44 | 1.36 | 1.43 | 1.43 | - | 293 |
| Apr 24, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | -0.69% | 513 |
| Apr 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 18 |
| Apr 22, 2026 | 1.44 | 1.44 | 1.35 | 1.44 | 1.44 | 0.70% | 2,341 |
| Apr 21, 2026 | 1.46 | 1.46 | 1.34 | 1.43 | 1.43 | 0.70% | 908 |
| Apr 20, 2026 | 1.41 | 1.48 | 1.37 | 1.42 | 1.42 | 3.27% | 2,277 |
| Apr 17, 2026 | 1.36 | 1.43 | 1.31 | 1.38 | 1.38 | 0.73% | 2,291 |
| Apr 16, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.20% | 184 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | -4.38% | 2,201 |
| Apr 14, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 149 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | 501 |
| Apr 10, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -0.36% | 1,782 |
| Apr 9, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 1,081 |
| Apr 8, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | - | 1,400 |
| Apr 7, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | - | 608 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 492 |
| Apr 1, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 1,267 |
| Mar 31, 2026 | 1.31 | 1.39 | 1.31 | 1.38 | 1.38 | -3.85% | 3,189 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.31 | 1.43 | 1.43 | - | 2,635 |
| Mar 27, 2026 | 1.30 | 1.43 | 1.24 | 1.43 | 1.43 | 0.35% | 3,428 |
| Mar 26, 2026 | 1.47 | 1.47 | 1.33 | 1.43 | 1.43 | 6.74% | 820 |
| 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 |