Piscines Desjoyaux SA (EPA:ALPDX)
France · Delayed Price · Currency is EUR 12.65
+0.15 (1.20%)
Sep 17, 2025, 5:00 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 297 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 176 |
| Aug 6, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 12,283 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 1,522 |
| Aug 4, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 877 |
| Aug 1, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 715 |
| Jul 31, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 256 |
| Jul 30, 2025 | 14.50 | 14.55 | 14.45 | 14.50 | 14.50 | - | 1,555 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 92 |
| Jul 28, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 635 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.45 | 14.50 | 14.50 | -0.68% | 1,250 |
| Jul 24, 2025 | 14.50 | 14.60 | 14.45 | 14.60 | 14.60 | 0.69% | 811 |
| Jul 23, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 684 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 1,409 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 3,951 |
| Jul 18, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | - | 3,271 |
| Jul 17, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 816 |
| Jul 16, 2025 | 14.60 | 14.65 | 14.40 | 14.60 | 14.60 | -0.34% | 5,889 |
| Jul 15, 2025 | 14.40 | 14.65 | 14.30 | 14.65 | 14.65 | 1.38% | 4,155 |
| Jul 14, 2025 | 14.50 | 14.60 | 14.35 | 14.45 | 14.45 | 0.35% | 456 |
| Jul 11, 2025 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 175 |
| Jul 10, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 23 |