Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 5.62
+0.08 (1.44%)
Oct 2, 2026, 5:29 PM CET
Poujoulat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.54 | 5.78 | 5.54 | 5.62 | 5.62 | 1.44% | 503 |
| Oct 1, 2026 | 5.56 | 5.84 | 5.54 | 5.54 | 5.54 | -1.07% | 1,473 |
| Sep 30, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.60 | -1.41% | 895 |
| Sep 29, 2026 | 5.50 | 5.68 | 5.34 | 5.68 | 5.68 | 1.79% | 2,726 |
| Sep 28, 2026 | 5.46 | 5.58 | 5.42 | 5.58 | 5.58 | 2.20% | 612 |
| Sep 25, 2026 | 5.46 | 5.46 | 5.22 | 5.46 | 5.46 | - | 2,107 |
| Sep 24, 2026 | 5.52 | 5.52 | 5.32 | 5.46 | 5.46 | -1.09% | 563 |
| Sep 23, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.78% | 2,562 |
| Sep 22, 2026 | 5.62 | 5.68 | 5.62 | 5.62 | 5.62 | 0.36% | 1,088 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -6.35% | 2,082 |
| Sep 18, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | - | 36 |
| Sep 17, 2026 | 5.90 | 6.22 | 5.90 | 5.98 | 5.98 | 1.36% | 1,380 |
| Sep 16, 2026 | 6.18 | 6.20 | 5.90 | 5.90 | 5.90 | -4.53% | 2,064 |
| Sep 15, 2026 | 6.14 | 6.18 | 6.10 | 6.18 | 6.18 | 0.65% | 320 |
| Sep 14, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 1.99% | 2,943 |
| Sep 11, 2026 | 5.86 | 6.02 | 5.80 | 6.02 | 6.02 | 2.73% | 633 |
| Sep 10, 2026 | 5.80 | 5.86 | 5.64 | 5.86 | 5.86 | 0.69% | 1,565 |
| Sep 9, 2026 | 6.00 | 6.16 | 5.82 | 5.82 | 5.82 | -3.00% | 1,852 |
| Sep 8, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 191 |
| Sep 7, 2026 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 340 |
| Sep 4, 2026 | 5.84 | 6.08 | 5.64 | 6.04 | 6.04 | 2.72% | 1,981 |
| Sep 3, 2026 | 5.76 | 5.88 | 5.72 | 5.88 | 5.88 | 2.08% | 479 |
| Sep 2, 2026 | 5.94 | 5.98 | 5.76 | 5.76 | 5.76 | -3.03% | 793 |
| Sep 1, 2026 | 5.96 | 6.02 | 5.76 | 5.94 | 5.94 | -0.67% | 1,757 |
| Aug 31, 2026 | 6.04 | 6.10 | 5.98 | 5.98 | 5.98 | 2.05% | 1,235 |
| Aug 28, 2026 | 5.86 | 5.94 | 5.84 | 5.86 | 5.86 | - | 1,951 |
| Aug 27, 2026 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | 0.69% | 633 |
| Aug 26, 2026 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | -3.96% | 1,322 |
| Aug 25, 2026 | 6.00 | 6.12 | 6.00 | 6.06 | 6.06 | 0.33% | 1,637 |
| Aug 24, 2026 | 6.16 | 6.16 | 6.04 | 6.04 | 6.04 | -1.95% | 520 |
| Aug 21, 2026 | 6.00 | 6.50 | 5.68 | 6.16 | 6.16 | 1.99% | 1,926 |
| Aug 20, 2026 | 5.86 | 6.28 | 5.82 | 6.04 | 6.04 | 2.03% | 2,589 |
| Aug 19, 2026 | 6.30 | 6.42 | 5.92 | 5.92 | 5.92 | -6.62% | 2,608 |
| Aug 18, 2026 | 6.36 | 6.38 | 6.20 | 6.34 | 6.34 | -0.31% | 7,165 |
| Aug 17, 2026 | 6.40 | 6.52 | 6.36 | 6.36 | 6.36 | -1.85% | 371 |
| Aug 14, 2026 | 6.42 | 6.58 | 6.30 | 6.48 | 6.48 | 0.93% | 1,607 |
| Aug 13, 2026 | 6.46 | 6.50 | 6.18 | 6.42 | 6.42 | -1.23% | 1,920 |
| Aug 12, 2026 | 6.50 | 6.58 | 6.46 | 6.50 | 6.50 | -0.61% | 306 |
| Aug 11, 2026 | 6.66 | 6.72 | 6.54 | 6.54 | 6.54 | -2.10% | 650 |
| Aug 10, 2026 | 6.40 | 6.80 | 6.36 | 6.68 | 6.68 | 4.37% | 2,123 |
| Aug 7, 2026 | 6.54 | 6.76 | 6.14 | 6.40 | 6.40 | -1.84% | 6,745 |
| Aug 6, 2026 | 6.20 | 6.54 | 6.08 | 6.52 | 6.52 | 6.89% | 10,717 |
| Aug 5, 2026 | 5.80 | 6.18 | 5.80 | 6.10 | 6.10 | 5.17% | 4,021 |
| Aug 4, 2026 | 5.90 | 5.90 | 5.66 | 5.80 | 5.80 | -0.34% | 1,461 |
| Aug 3, 2026 | 5.58 | 5.82 | 5.58 | 5.82 | 5.82 | 5.05% | 301 |
| Jul 31, 2026 | 5.56 | 5.70 | 5.52 | 5.54 | 5.54 | -5.14% | 3,142 |
| Jul 30, 2026 | 5.82 | 5.84 | 5.58 | 5.84 | 5.84 | 0.69% | 4,150 |
| Jul 29, 2026 | 5.58 | 6.08 | 5.58 | 5.80 | 5.80 | 3.94% | 7,574 |
| Jul 28, 2026 | 5.50 | 5.58 | 5.38 | 5.58 | 5.58 | 1.09% | 13,219 |
| Jul 27, 2026 | 5.72 | 5.72 | 5.50 | 5.52 | 5.52 | -2.82% | 6,936 |