Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 6.68
-0.22 (-3.19%)
Jun 3, 2026, 5:29 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 7.72 | 7.98 | 7.72 | 7.98 | 7.98 | 0.76% | 1,770 |
| Apr 10, 2026 | 7.74 | 7.92 | 7.68 | 7.92 | 7.92 | 3.13% | 834 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.62 | 7.68 | 7.68 | -3.76% | 1,021 |
| Apr 8, 2026 | 7.98 | 7.98 | 7.90 | 7.98 | 7.98 | - | 166 |
| Apr 7, 2026 | 7.70 | 7.98 | 7.58 | 7.98 | 7.98 | 3.64% | 4,937 |
| 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 |