Piscines Desjoyaux SA (EPA:ALPDX)
France · Delayed Price · Currency is EUR 13.40
-0.10 (-0.74%)
Oct 20, 2025, 1:22 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 930 |
| Oct 16, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 1,760 |
| Oct 15, 2025 | 13.55 | 13.55 | 13.50 | 13.55 | 13.55 | - | 202 |
| Oct 14, 2025 | 13.55 | 13.55 | 13.40 | 13.55 | 13.55 | - | 2,326 |
| Oct 13, 2025 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 1,892 |
| Oct 10, 2025 | 12.90 | 14.10 | 12.85 | 13.50 | 13.50 | 4.25% | 7,120 |
| Oct 9, 2025 | 12.50 | 12.95 | 12.40 | 12.95 | 12.95 | 3.60% | 902 |
| Oct 8, 2025 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | -0.40% | 1,229 |
| Oct 7, 2025 | 12.60 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 862 |
| Oct 6, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | - | 541 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 418 |
| Oct 2, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 552 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -1.56% | 1,168 |
| Sep 30, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 523 |
| Sep 29, 2025 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | -1.16% | 1,124 |
| Sep 26, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 150 |
| Sep 25, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 855 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | - | 288 |
| Sep 23, 2025 | 13.10 | 13.10 | 12.85 | 13.10 | 13.10 | - | 1,238 |
| Sep 22, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 283 |
| Sep 19, 2025 | 12.80 | 13.25 | 12.80 | 13.10 | 13.10 | 2.34% | 848 |
| Sep 18, 2025 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | 1.19% | 493 |
| Sep 17, 2025 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 932 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.19% | 1,003 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 312 |
| Sep 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | 278 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | - | 451 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -0.39% | 281 |
| Sep 9, 2025 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -0.78% | 666 |
| Sep 8, 2025 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 1,089 |
| Sep 5, 2025 | 12.45 | 12.90 | 12.45 | 12.85 | 12.85 | 3.21% | 3,249 |
| Sep 4, 2025 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 0.40% | 501 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | - | 447 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -2.36% | 2,328 |
| Sep 1, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 611 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 504 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 258 |
| Aug 27, 2025 | 12.70 | 12.80 | 12.55 | 12.80 | 12.80 | - | 1,688 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 444 |
| Aug 25, 2025 | 13.00 | 13.20 | 12.40 | 12.80 | 12.80 | -1.16% | 18,204 |
| Aug 22, 2025 | 13.25 | 13.25 | 12.85 | 12.95 | 12.95 | -4.43% | 7,317 |
| Aug 21, 2025 | 14.20 | 14.20 | 13.55 | 13.55 | 13.55 | -4.58% | 3,938 |
| Aug 20, 2025 | 14.30 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 1,472 |
| Aug 19, 2025 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 170 |
| Aug 18, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 1,339 |
| Aug 15, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 205 |
| Aug 14, 2025 | 14.45 | 14.50 | 14.10 | 14.20 | 14.20 | -1.73% | 1,412 |
| Aug 13, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | - | 473 |
| Aug 12, 2025 | 14.45 | 14.50 | 14.40 | 14.45 | 14.45 | - | 494 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 206 |