Piscines Desjoyaux SA (EPA:ALPDX)
France · Delayed Price · Currency is EUR 11.25
0.00 (0.00%)
Oct 2, 2026, 3:15 PM CET
Piscines Desjoyaux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.15 | 11.25 | 11.15 | 11.25 | - | - | 516 |
| Oct 1, 2026 | 11.20 | 11.25 | 11.00 | 11.25 | 11.25 | - | 663 |
| Sep 30, 2026 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | 0.90% | 50 |
| Sep 29, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 70 |
| Sep 28, 2026 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -2.19% | 219 |
| Sep 25, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 1.33% | 1,126 |
| Sep 24, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 2 |
| Sep 23, 2026 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | 1.81% | 1,237 |
| Sep 22, 2026 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | -1.78% | 1,703 |
| Sep 21, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 1,013 |
| Sep 18, 2026 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | -0.43% | 416 |
| Sep 17, 2026 | 11.50 | 11.50 | 11.35 | 11.50 | 11.50 | -0.43% | 1,186 |
| Sep 16, 2026 | 11.60 | 11.65 | 11.45 | 11.55 | 11.55 | -0.43% | 802 |
| Sep 15, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 930 |
| Sep 14, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 348 |
| Sep 11, 2026 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 436 |
| Sep 10, 2026 | 11.70 | 11.75 | 11.60 | 11.70 | 11.70 | -0.43% | 609 |
| Sep 9, 2026 | 11.85 | 11.95 | 11.75 | 11.75 | 11.75 | -2.08% | 955 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -0.41% | 959 |
| Sep 7, 2026 | 12.05 | 12.10 | 12.05 | 12.05 | 12.05 | - | 422 |
| Sep 4, 2026 | 11.95 | 12.05 | 11.85 | 12.05 | 12.05 | 0.84% | 1,711 |
| Sep 3, 2026 | 11.95 | 11.95 | 11.85 | 11.95 | 11.95 | - | 486 |
| Sep 2, 2026 | 11.85 | 11.95 | 11.60 | 11.95 | 11.95 | 0.84% | 1,874 |
| Sep 1, 2026 | 11.40 | 11.85 | 11.40 | 11.85 | 11.85 | 3.49% | 3,296 |
| Aug 31, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 0.44% | 315 |
| Aug 28, 2026 | 11.45 | 11.45 | 11.30 | 11.40 | 11.40 | 0.88% | 252 |
| Aug 27, 2026 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 420 |
| Aug 26, 2026 | 11.60 | 11.60 | 11.30 | 11.45 | 11.45 | -0.87% | 1,338 |
| Aug 25, 2026 | 11.45 | 11.60 | 11.45 | 11.55 | 11.55 | 0.87% | 1,301 |
| Aug 24, 2026 | 11.40 | 11.65 | 11.35 | 11.45 | 11.45 | 0.44% | 2,892 |
| Aug 21, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 1,265 |
| Aug 20, 2026 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | -0.44% | 791 |
| Aug 19, 2026 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | - | 122 |
| Aug 18, 2026 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | - | 769 |
| Aug 17, 2026 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 84 |
| Aug 14, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | -0.44% | 616 |
| Aug 13, 2026 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 295 |
| Aug 12, 2026 | 11.25 | 11.35 | 11.25 | 11.30 | 11.30 | 0.44% | 743 |
| Aug 11, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.44% | 660 |
| Aug 10, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 0.89% | 379 |
| Aug 7, 2026 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 252 |
| Aug 6, 2026 | 11.00 | 11.30 | 11.00 | 11.15 | 11.15 | 1.36% | 2,613 |
| Aug 5, 2026 | 11.15 | 11.15 | 10.80 | 11.00 | 11.00 | -1.35% | 1,757 |
| Aug 4, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 11.15 | - | 404 |
| Aug 3, 2026 | 11.15 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 490 |
| Jul 31, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 1,243 |
| Jul 30, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.46% | 885 |
| Jul 29, 2026 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 3.30% | 1,132 |
| Jul 28, 2026 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | -1.40% | 566 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.60 | 10.75 | 10.75 | -3.15% | 5,633 |