Piscines Desjoyaux SA (EPA:ALPDX)
France · Delayed Price · Currency is EUR 14.40
-0.05 (-0.35%)
Aug 13, 2025, 3:14 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 14.20 | 14.20 | 13.85 | 14.10 | 14.10 | - | 7,392 |
| Jul 8, 2025 | 14.10 | 14.15 | 14.10 | 14.10 | 14.10 | - | 1,230 |
| Jul 7, 2025 | 14.00 | 14.10 | 13.85 | 14.10 | 14.10 | -0.70% | 3,972 |
| Jul 4, 2025 | 14.80 | 14.95 | 14.20 | 14.20 | 14.20 | -4.05% | 4,367 |
| Jul 3, 2025 | 15.10 | 15.10 | 14.30 | 14.80 | 14.80 | -1.99% | 10,142 |
| Jul 2, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | 2.03% | 2,673 |
| Jul 1, 2025 | 15.25 | 15.25 | 14.60 | 14.80 | 14.80 | -2.95% | 6,240 |
| Jun 30, 2025 | 15.30 | 15.30 | 15.00 | 15.25 | 15.25 | 1.67% | 3,641 |
| Jun 27, 2025 | 14.85 | 15.10 | 14.70 | 15.00 | 15.00 | 1.01% | 6,861 |
| Jun 26, 2025 | 14.90 | 14.90 | 14.60 | 14.85 | 14.85 | -0.67% | 3,386 |
| Jun 25, 2025 | 14.85 | 14.95 | 14.65 | 14.95 | 14.95 | 0.67% | 1,956 |
| Jun 24, 2025 | 14.40 | 14.90 | 14.40 | 14.85 | 14.85 | 3.12% | 4,886 |
| Jun 23, 2025 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | - | 831 |
| Jun 20, 2025 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | -0.35% | 882 |
| Jun 19, 2025 | 14.20 | 14.45 | 14.15 | 14.45 | 14.45 | 2.12% | 4,731 |
| Jun 18, 2025 | 13.50 | 14.25 | 13.50 | 14.15 | 14.15 | 4.81% | 4,118 |
| Jun 17, 2025 | 13.00 | 13.50 | 12.95 | 13.50 | 13.50 | 5.06% | 1,806 |
| Jun 16, 2025 | 12.80 | 12.95 | 12.80 | 12.85 | 12.85 | 0.39% | 1,015 |
| Jun 13, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -1.54% | 1,827 |
| Jun 12, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 1,087 |
| Jun 11, 2025 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | - | 229 |
| Jun 10, 2025 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | -0.76% | 682 |
| Jun 9, 2025 | 13.10 | 13.45 | 13.00 | 13.20 | 13.20 | -0.38% | 2,710 |
| Jun 6, 2025 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.38% | 368 |
| Jun 5, 2025 | 13.30 | 13.40 | 13.25 | 13.30 | 13.30 | - | 1,807 |
| Jun 4, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.12% | 994 |