Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 8.48
+0.16 (1.92%)
Sep 4, 2025, 3:30 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.42 | 8.46 | 8.30 | 8.32 | 8.32 | -0.48% | 2,055 |
| Sep 2, 2025 | 8.54 | 8.56 | 8.30 | 8.36 | 8.36 | -2.11% | 1,894 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.34 | 8.54 | 8.54 | 0.71% | 992 |
| Aug 29, 2025 | 8.50 | 8.56 | 8.48 | 8.48 | 8.48 | -0.24% | 165 |
| Aug 28, 2025 | 8.60 | 8.62 | 8.48 | 8.50 | 8.50 | -0.93% | 249 |
| Aug 27, 2025 | 8.68 | 8.76 | 8.30 | 8.58 | 8.58 | -1.15% | 8,698 |
| Aug 26, 2025 | 8.92 | 8.92 | 8.58 | 8.68 | 8.68 | -1.81% | 4,135 |
| Aug 25, 2025 | 8.70 | 9.00 | 8.60 | 8.84 | 8.84 | 2.79% | 15,430 |
| Aug 22, 2025 | 8.62 | 8.70 | 8.56 | 8.60 | 8.60 | -0.23% | 508 |
| Aug 21, 2025 | 8.70 | 8.70 | 8.56 | 8.62 | 8.62 | -0.92% | 1,449 |
| Aug 20, 2025 | 8.68 | 8.70 | 8.60 | 8.70 | 8.70 | 0.23% | 1,453 |
| Aug 19, 2025 | 8.64 | 8.68 | 8.56 | 8.68 | 8.68 | 0.46% | 139 |
| Aug 18, 2025 | 8.70 | 8.70 | 8.54 | 8.64 | 8.64 | 0.47% | 1,553 |
| Aug 15, 2025 | 8.54 | 8.70 | 8.52 | 8.60 | 8.60 | 0.47% | 2,002 |
| Aug 14, 2025 | 8.68 | 8.70 | 8.54 | 8.56 | 8.56 | -1.38% | 3,860 |
| Aug 13, 2025 | 8.66 | 8.68 | 8.46 | 8.68 | 8.68 | -0.23% | 6,327 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.54 | 8.70 | 8.70 | 0.93% | 701 |
| Aug 11, 2025 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | - | 2,262 |
| Aug 8, 2025 | 8.54 | 8.70 | 8.54 | 8.62 | 8.62 | -0.69% | 2,075 |
| Aug 7, 2025 | 8.70 | 8.70 | 8.60 | 8.68 | 8.68 | - | 1,027 |
| Aug 6, 2025 | 8.70 | 8.70 | 8.62 | 8.68 | 8.68 | -0.23% | 633 |
| Aug 5, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1.40% | 2,312 |
| Aug 4, 2025 | 8.50 | 8.70 | 8.50 | 8.58 | 8.58 | - | 4,705 |
| Aug 1, 2025 | 8.68 | 8.68 | 8.50 | 8.58 | 8.58 | -1.15% | 2,482 |
| Jul 31, 2025 | 8.70 | 8.70 | 8.50 | 8.68 | 8.68 | -0.23% | 3,338 |
| Jul 30, 2025 | 8.66 | 8.70 | 8.56 | 8.70 | 8.70 | 2.84% | 4,935 |
| Jul 29, 2025 | 8.70 | 8.70 | 8.46 | 8.46 | 8.46 | -2.76% | 15,000 |
| Jul 28, 2025 | 8.50 | 8.70 | 8.46 | 8.70 | 8.70 | 2.35% | 18,488 |
| Jul 25, 2025 | 8.50 | 8.50 | 8.44 | 8.50 | 8.50 | 0.47% | 6,902 |
| Jul 24, 2025 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -0.47% | 6,832 |
| Jul 23, 2025 | 8.60 | 8.66 | 8.34 | 8.50 | 8.50 | -1.16% | 3,473 |
| Jul 22, 2025 | 8.70 | 8.70 | 8.52 | 8.60 | 8.60 | -1.15% | 1,337 |
| Jul 21, 2025 | 8.68 | 8.70 | 8.52 | 8.70 | 8.70 | - | 3,736 |
| Jul 18, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 748 |
| Jul 17, 2025 | 8.60 | 8.70 | 8.52 | 8.70 | 8.70 | 1.16% | 4,662 |
| Jul 16, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 3,251 |
| Jul 15, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -0.92% | 998 |
| Jul 14, 2025 | 8.80 | 8.80 | 8.48 | 8.68 | 8.68 | -0.46% | 18,421 |
| Jul 11, 2025 | 8.70 | 8.78 | 8.70 | 8.72 | 8.72 | -0.91% | 745 |
| Jul 10, 2025 | 8.86 | 9.02 | 8.56 | 8.80 | 8.80 | -0.68% | 4,412 |
| Jul 9, 2025 | 8.86 | 8.88 | 8.68 | 8.86 | 8.86 | 0.23% | 1,473 |
| Jul 8, 2025 | 8.76 | 8.92 | 8.68 | 8.84 | 8.84 | 0.91% | 1,586 |
| Jul 7, 2025 | 8.84 | 8.94 | 8.76 | 8.76 | 8.76 | -0.90% | 1,219 |
| Jul 4, 2025 | 8.94 | 9.00 | 8.78 | 8.84 | 8.84 | -2.21% | 304 |
| Jul 3, 2025 | 8.96 | 9.04 | 8.70 | 9.04 | 9.04 | -0.22% | 1,961 |
| Jul 2, 2025 | 9.04 | 9.10 | 8.86 | 9.06 | 9.06 | 1.34% | 1,363 |
| Jul 1, 2025 | 8.98 | 9.08 | 8.70 | 8.94 | 8.94 | -0.45% | 1,035 |
| Jun 30, 2025 | 9.02 | 9.02 | 8.68 | 8.98 | 8.98 | 0.67% | 891 |
| Jun 27, 2025 | 8.88 | 9.00 | 8.62 | 8.92 | 8.92 | 0.45% | 9,893 |
| Jun 26, 2025 | 8.94 | 8.94 | 8.71 | 8.88 | 8.88 | 0.45% | 1,246 |