Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 7.70
-0.08 (-1.03%)
Apr 2, 2026, 5:05 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.74 | 7.74 | 7.54 | 7.70 | 7.70 | -1.03% | 1,661 |
| Apr 1, 2026 | 7.66 | 7.86 | 7.60 | 7.78 | 7.78 | 1.57% | 1,661 |
| Mar 31, 2026 | 7.94 | 7.94 | 7.64 | 7.66 | 7.66 | -3.53% | 1,343 |
| Mar 30, 2026 | 7.74 | 7.94 | 7.74 | 7.94 | 7.94 | 2.58% | 847 |
| Mar 27, 2026 | 7.62 | 8.00 | 7.62 | 7.74 | 7.74 | 1.57% | 3,783 |
| Mar 26, 2026 | 7.94 | 7.94 | 7.60 | 7.62 | 7.62 | -4.03% | 1,768 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.72 | 7.94 | 7.94 | -0.75% | 1,268 |
| Mar 24, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 3,147 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -1.26% | 4,774 |
| Mar 20, 2026 | 7.88 | 7.96 | 7.84 | 7.94 | 7.94 | 0.76% | 474 |
| Mar 19, 2026 | 7.84 | 8.00 | 7.84 | 7.88 | 7.88 | 0.51% | 3,530 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.70 | 7.84 | 7.84 | -0.25% | 1,402 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.80 | 7.86 | 7.86 | -1.50% | 251 |
| Mar 16, 2026 | 8.00 | 8.00 | 7.60 | 7.98 | 7.98 | -0.25% | 6,020 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.54 | 8.00 | 8.00 | - | 1,159 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 11,703 |
| Mar 11, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 2,207 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | 0.25% | 1,110 |
| Mar 9, 2026 | 7.72 | 7.90 | 7.52 | 7.88 | 7.88 | 3.14% | 3,993 |
| Mar 6, 2026 | 7.76 | 7.90 | 7.64 | 7.64 | 7.64 | -3.05% | 2,144 |
| Mar 5, 2026 | 7.84 | 7.90 | 7.84 | 7.88 | 7.88 | -0.25% | 1,672 |
| Mar 4, 2026 | 7.96 | 7.98 | 7.76 | 7.90 | 7.90 | -0.75% | 1,354 |
| Mar 3, 2026 | 7.98 | 7.98 | 7.62 | 7.96 | 7.96 | -0.50% | 6,950 |
| Mar 2, 2026 | 8.26 | 8.26 | 7.80 | 8.00 | 8.00 | -4.53% | 3,154 |
| Feb 27, 2026 | 8.08 | 8.42 | 7.86 | 8.38 | 8.38 | 4.75% | 8,831 |
| Feb 26, 2026 | 8.08 | 8.08 | 7.88 | 8.00 | 8.00 | -1.48% | 2,974 |
| Feb 25, 2026 | 8.12 | 8.16 | 8.00 | 8.12 | 8.12 | - | 287 |
| Feb 24, 2026 | 8.24 | 8.24 | 7.96 | 8.12 | 8.12 | -1.46% | 6,325 |
| Feb 23, 2026 | 8.04 | 8.28 | 8.04 | 8.24 | 8.24 | 3.00% | 2,351 |
| Feb 20, 2026 | 7.98 | 8.26 | 7.84 | 8.00 | 8.00 | -7.41% | 30,421 |
| Feb 19, 2026 | 8.44 | 8.68 | 8.44 | 8.64 | 8.64 | 1.65% | 1,664 |
| Feb 18, 2026 | 8.56 | 8.72 | 8.50 | 8.50 | 8.50 | -0.70% | 685 |
| Feb 17, 2026 | 8.58 | 8.62 | 8.52 | 8.56 | 8.56 | 0.23% | 328 |
| Feb 16, 2026 | 8.64 | 8.64 | 8.48 | 8.54 | 8.54 | -1.16% | 405 |
| Feb 13, 2026 | 8.48 | 8.64 | 8.46 | 8.64 | 8.64 | 1.89% | 1,097 |
| Feb 12, 2026 | 8.68 | 8.80 | 8.42 | 8.48 | 8.48 | -2.30% | 981 |
| Feb 11, 2026 | 8.62 | 8.68 | 8.48 | 8.68 | 8.68 | 0.93% | 2,239 |
| Feb 10, 2026 | 8.68 | 8.76 | 8.60 | 8.60 | 8.60 | -0.92% | 2,128 |
| Feb 9, 2026 | 8.70 | 8.78 | 8.68 | 8.68 | 8.68 | 0.93% | 1,110 |
| Feb 6, 2026 | 8.62 | 8.64 | 8.40 | 8.60 | 8.60 | - | 3,780 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.38 | 8.60 | 8.60 | - | 4,058 |
| Feb 4, 2026 | 8.60 | 8.64 | 8.54 | 8.60 | 8.60 | - | 1,474 |
| Feb 3, 2026 | 8.62 | 8.64 | 8.48 | 8.60 | 8.60 | -0.23% | 2,412 |
| Feb 2, 2026 | 9.14 | 9.14 | 8.48 | 8.62 | 8.62 | -4.43% | 11,434 |
| Jan 30, 2026 | 8.80 | 9.02 | 8.68 | 9.02 | 9.02 | 2.50% | 2,526 |
| Jan 29, 2026 | 8.38 | 9.18 | 8.38 | 8.80 | 8.80 | 6.02% | 17,582 |
| Jan 28, 2026 | 8.42 | 8.44 | 8.10 | 8.30 | 8.30 | -1.19% | 2,915 |
| Jan 27, 2026 | 8.00 | 8.52 | 8.00 | 8.40 | 8.40 | 5.00% | 12,502 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 3,402 |
| Jan 23, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 2,309 |