Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
Jun 23, 2026, 4:53 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | 1.72% | 1,809 |
| Jun 22, 2026 | 6.30 | 6.30 | 5.76 | 5.80 | 5.80 | -7.94% | 5,699 |
| Jun 19, 2026 | 6.30 | 6.40 | 6.26 | 6.30 | 6.30 | - | 2,529 |
| Jun 18, 2026 | 6.36 | 6.48 | 6.30 | 6.30 | 6.30 | -0.94% | 95,717 |
| Jun 17, 2026 | 6.78 | 6.78 | 6.34 | 6.36 | 6.36 | -6.19% | 18,770 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.46 | 6.78 | 6.78 | 0.30% | 1,433 |
| Jun 15, 2026 | 6.78 | 6.82 | 6.70 | 6.76 | 6.76 | -0.29% | 1,806 |
| Jun 12, 2026 | 6.82 | 7.10 | 6.78 | 6.78 | 6.78 | -0.59% | 2,734 |
| Jun 11, 2026 | 6.80 | 6.90 | 6.80 | 6.82 | 6.82 | 1.49% | 498 |
| Jun 10, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -1.75% | 1,417 |
| Jun 9, 2026 | 6.74 | 6.90 | 6.62 | 6.84 | 6.84 | 2.09% | 1,007 |
| Jun 8, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -0.59% | 280 |
| Jun 5, 2026 | 6.50 | 6.76 | 6.36 | 6.74 | 6.74 | 2.74% | 7,315 |
| Jun 4, 2026 | 6.70 | 6.70 | 6.48 | 6.56 | 6.56 | -1.80% | 5,215 |
| Jun 3, 2026 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | -3.19% | 4,909 |
| Jun 2, 2026 | 6.88 | 6.94 | 6.86 | 6.90 | 6.90 | 0.29% | 1,913 |
| Jun 1, 2026 | 6.94 | 6.94 | 6.86 | 6.88 | 6.88 | -0.86% | 1,353 |
| May 29, 2026 | 7.00 | 7.00 | 6.84 | 6.94 | 6.94 | -0.86% | 839 |
| May 28, 2026 | 6.94 | 7.06 | 6.92 | 7.00 | 7.00 | 1.74% | 1,218 |
| May 27, 2026 | 7.00 | 7.04 | 6.88 | 6.88 | 6.88 | -1.71% | 1,326 |
| May 26, 2026 | 6.92 | 7.00 | 6.74 | 7.00 | 7.00 | 0.57% | 7,730 |
| May 25, 2026 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | 0.29% | 1,147 |
| May 22, 2026 | 7.00 | 7.02 | 6.94 | 6.94 | 6.94 | -0.57% | 678 |
| May 21, 2026 | 7.08 | 7.08 | 6.80 | 6.98 | 6.98 | -0.85% | 4,959 |
| May 20, 2026 | 7.14 | 7.16 | 7.04 | 7.04 | 7.04 | -1.40% | 3,159 |
| May 19, 2026 | 7.18 | 7.20 | 7.10 | 7.14 | 7.14 | 0.56% | 2,703 |
| May 18, 2026 | 7.32 | 7.34 | 7.10 | 7.10 | 7.10 | -3.53% | 4,540 |
| May 15, 2026 | 7.80 | 7.80 | 7.10 | 7.36 | 7.36 | -8.68% | 14,751 |
| May 14, 2026 | 8.00 | 8.06 | 7.86 | 8.06 | 8.06 | 0.75% | 2,618 |
| May 13, 2026 | 7.82 | 8.06 | 7.82 | 8.00 | 8.00 | 2.30% | 2,005 |
| May 12, 2026 | 8.02 | 8.02 | 7.82 | 7.82 | 7.82 | -1.51% | 1,552 |
| May 11, 2026 | 7.94 | 8.02 | 7.86 | 7.94 | 7.94 | 1.53% | 15,295 |
| May 8, 2026 | 7.94 | 8.08 | 7.82 | 7.82 | 7.82 | -1.51% | 1,866 |
| May 7, 2026 | 8.08 | 8.08 | 7.94 | 7.94 | 7.94 | -1.73% | 3,083 |
| May 6, 2026 | 7.98 | 8.08 | 7.90 | 8.08 | 8.08 | 1.76% | 3,626 |
| May 5, 2026 | 7.94 | 7.98 | 7.94 | 7.94 | 7.94 | 0.51% | 447 |
| May 4, 2026 | 7.80 | 7.98 | 7.80 | 7.90 | 7.90 | 0.51% | 1,116 |
| Apr 30, 2026 | 7.94 | 7.94 | 7.86 | 7.86 | 7.86 | -1.01% | 807 |
| Apr 29, 2026 | 7.98 | 8.12 | 7.90 | 7.94 | 7.94 | -0.50% | 2,638 |
| Apr 28, 2026 | 7.98 | 8.00 | 7.90 | 7.98 | 7.98 | - | 18,647 |
| Apr 27, 2026 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 1.27% | 7,122 |
| Apr 24, 2026 | 7.86 | 7.88 | 7.58 | 7.88 | 7.88 | 0.25% | 3,047 |
| Apr 23, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 0.51% | 1,329 |
| Apr 22, 2026 | 7.84 | 7.90 | 7.82 | 7.82 | 7.82 | 0.26% | 891 |
| Apr 21, 2026 | 7.78 | 7.86 | 7.70 | 7.80 | 7.80 | -0.51% | 751 |
| Apr 20, 2026 | 7.70 | 7.86 | 7.68 | 7.84 | 7.84 | 0.51% | 203 |
| Apr 17, 2026 | 7.68 | 7.84 | 7.66 | 7.80 | 7.80 | - | 2,119 |
| Apr 16, 2026 | 7.90 | 7.94 | 7.80 | 7.80 | 7.80 | -1.27% | 1,580 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | -1.25% | 1,748 |
| Apr 14, 2026 | 7.98 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 3,398 |