Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 7.90
-0.12 (-1.50%)
Oct 20, 2025, 12:49 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.00 | 8.04 | 7.90 | 8.02 | 8.02 | 0.25% | 2,414 |
| Oct 16, 2025 | 8.00 | 8.22 | 7.90 | 8.00 | 8.00 | - | 4,860 |
| Oct 15, 2025 | 7.98 | 8.00 | 7.90 | 8.00 | 8.00 | 0.25% | 1,318 |
| Oct 14, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - | 753 |
| Oct 13, 2025 | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | -0.50% | 1,196 |
| Oct 10, 2025 | 8.00 | 8.10 | 7.90 | 8.02 | 8.02 | 0.25% | 4,489 |
| Oct 9, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 2,010 |
| Oct 8, 2025 | 7.90 | 8.20 | 7.90 | 8.06 | 8.06 | 0.75% | 7,930 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.25% | 3,584 |
| Oct 6, 2025 | 8.04 | 8.10 | 8.02 | 8.02 | 8.02 | -1.96% | 2,544 |
| Oct 3, 2025 | 8.10 | 8.18 | 7.98 | 8.18 | 8.18 | 0.99% | 1,781 |
| Oct 2, 2025 | 8.00 | 8.10 | 7.92 | 8.10 | 8.10 | 1.50% | 3,004 |
| Oct 1, 2025 | 8.18 | 8.18 | 7.90 | 7.98 | 7.98 | -2.44% | 10,650 |
| Sep 30, 2025 | 8.20 | 8.28 | 8.14 | 8.18 | 8.18 | -0.49% | 1,729 |
| Sep 29, 2025 | 8.22 | 8.38 | 8.20 | 8.22 | 8.22 | -0.48% | 1,281 |
| Sep 26, 2025 | 8.28 | 8.36 | 8.20 | 8.26 | 8.26 | -0.24% | 1,404 |
| Sep 25, 2025 | 8.56 | 8.56 | 8.16 | 8.28 | 8.28 | -3.27% | 4,093 |
| Sep 24, 2025 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | 0.23% | 2,024 |
| Sep 23, 2025 | 8.56 | 8.56 | 8.32 | 8.54 | 8.54 | 0.95% | 11,741 |
| Sep 22, 2025 | 8.52 | 8.54 | 8.32 | 8.46 | 8.46 | -0.70% | 1,236 |
| Sep 19, 2025 | 8.44 | 8.58 | 8.44 | 8.52 | 8.52 | 0.95% | 471 |
| Sep 18, 2025 | 8.48 | 8.52 | 8.42 | 8.44 | 8.44 | -1.40% | 1,555 |
| Sep 17, 2025 | 8.66 | 8.70 | 8.56 | 8.56 | 8.44 | -1.15% | 639 |
| Sep 16, 2025 | 8.44 | 8.66 | 8.44 | 8.66 | 8.54 | 2.12% | 541 |
| Sep 15, 2025 | 8.58 | 8.70 | 8.48 | 8.48 | 8.36 | -2.30% | 1,012 |
| Sep 12, 2025 | 8.62 | 8.70 | 8.50 | 8.68 | 8.56 | 1.88% | 1,088 |
| Sep 11, 2025 | 8.66 | 8.70 | 8.52 | 8.52 | 8.40 | -1.62% | 1,201 |
| Sep 10, 2025 | 8.68 | 8.68 | 8.52 | 8.66 | 8.54 | -0.23% | 2,215 |
| Sep 9, 2025 | 8.54 | 8.68 | 8.54 | 8.68 | 8.56 | 1.64% | 1,366 |
| Sep 8, 2025 | 8.38 | 8.58 | 8.36 | 8.54 | 8.42 | 1.91% | 460 |
| Sep 5, 2025 | 8.50 | 8.50 | 8.38 | 8.38 | 8.26 | -1.18% | 379 |
| Sep 4, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | 8.36 | 1.92% | 437 |
| Sep 3, 2025 | 8.42 | 8.46 | 8.30 | 8.32 | 8.20 | -0.48% | 2,055 |
| Sep 2, 2025 | 8.54 | 8.56 | 8.30 | 8.36 | 8.24 | -2.11% | 1,894 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.34 | 8.54 | 8.42 | 0.71% | 992 |
| Aug 29, 2025 | 8.50 | 8.56 | 8.48 | 8.48 | 8.36 | -0.24% | 165 |
| Aug 28, 2025 | 8.60 | 8.62 | 8.48 | 8.50 | 8.38 | -0.93% | 249 |
| Aug 27, 2025 | 8.68 | 8.76 | 8.30 | 8.58 | 8.46 | -1.15% | 8,698 |
| Aug 26, 2025 | 8.92 | 8.92 | 8.58 | 8.68 | 8.56 | -1.81% | 4,135 |
| Aug 25, 2025 | 8.70 | 9.00 | 8.60 | 8.84 | 8.72 | 2.79% | 15,430 |
| Aug 22, 2025 | 8.62 | 8.70 | 8.56 | 8.60 | 8.48 | -0.23% | 508 |
| Aug 21, 2025 | 8.70 | 8.70 | 8.56 | 8.62 | 8.50 | -0.92% | 1,449 |
| Aug 20, 2025 | 8.68 | 8.70 | 8.60 | 8.70 | 8.58 | 0.23% | 1,453 |
| Aug 19, 2025 | 8.64 | 8.68 | 8.56 | 8.68 | 8.56 | 0.46% | 139 |
| Aug 18, 2025 | 8.70 | 8.70 | 8.54 | 8.64 | 8.52 | 0.47% | 1,553 |
| Aug 15, 2025 | 8.54 | 8.70 | 8.52 | 8.60 | 8.48 | 0.47% | 2,002 |
| Aug 14, 2025 | 8.68 | 8.70 | 8.54 | 8.56 | 8.44 | -1.38% | 3,860 |
| Aug 13, 2025 | 8.66 | 8.68 | 8.46 | 8.68 | 8.56 | -0.23% | 6,327 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.54 | 8.70 | 8.58 | 0.93% | 701 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | 8.50 | - | 2,262 |