Piscines Desjoyaux SA (EPA:ALPDX)
France · Delayed Price · Currency is EUR 9.26
-0.18 (-1.91%)
Oct 22, 2026, 3:48 PM CEST
Piscines Desjoyaux Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.44 | 9.44 | 9.26 | 9.26 | 9.26 | -1.91% | 857 |
| Oct 21, 2026 | 9.36 | 9.44 | 9.32 | 9.44 | 9.44 | 0.85% | 441 |
| Oct 20, 2026 | 9.40 | 9.50 | 9.32 | 9.36 | 9.36 | -0.43% | 1,240 |
| Oct 19, 2026 | 9.40 | 9.44 | 9.36 | 9.40 | 9.40 | - | 3,410 |
| Oct 16, 2026 | 9.34 | 9.40 | 9.28 | 9.40 | 9.40 | 1.08% | 1,400 |
| Oct 15, 2026 | 9.28 | 9.36 | 9.28 | 9.30 | 9.30 | 0.22% | 810 |
| Oct 14, 2026 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | -0.22% | 1,834 |
| Oct 13, 2026 | 9.26 | 9.32 | 9.26 | 9.30 | 9.30 | 0.43% | 1,841 |
| Oct 12, 2026 | 9.80 | 9.80 | 9.14 | 9.26 | 9.26 | -5.51% | 7,394 |
| Oct 9, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -0.61% | 3,504 |
| Oct 8, 2026 | 10.20 | 10.20 | 9.86 | 9.86 | 9.86 | -3.33% | 5,047 |
| Oct 7, 2026 | 10.80 | 10.85 | 10.00 | 10.20 | 10.20 | -4.67% | 8,522 |
| Oct 6, 2026 | 11.10 | 11.15 | 10.70 | 10.70 | 10.70 | -4.04% | 3,358 |
| Oct 5, 2026 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | -0.89% | 3,044 |
| Oct 2, 2026 | 11.15 | 11.25 | 11.15 | 11.25 | 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 |