Poujoulat SA (EPA:ALPJT)
France · Delayed Price · Currency is EUR 5.66
+0.12 (2.17%)
Aug 3, 2026, 1:15 PM CET
Poujoulat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 5.60 | 5.72 | 5.60 | 5.68 | 5.68 | 1.43% | 1,084 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,891 |
| Jul 22, 2026 | 5.72 | 5.78 | 5.48 | 5.60 | 5.60 | -3.11% | 5,919 |
| Jul 21, 2026 | 5.46 | 5.86 | 5.40 | 5.78 | 5.78 | 9.06% | 16,232 |
| Jul 20, 2026 | 5.36 | 5.44 | 5.30 | 5.30 | 5.30 | -1.12% | 16,815 |
| Jul 17, 2026 | 5.40 | 5.48 | 5.36 | 5.36 | 5.36 | -1.83% | 3,297 |
| Jul 16, 2026 | 5.34 | 5.56 | 5.34 | 5.46 | 5.46 | 3.02% | 4,787 |
| Jul 15, 2026 | 5.40 | 5.62 | 5.20 | 5.30 | 5.30 | -1.85% | 55,292 |
| Jul 14, 2026 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | - | 2,099 |
| Jul 13, 2026 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | - | 3,665 |
| Jul 10, 2026 | 5.38 | 5.44 | 5.30 | 5.40 | 5.40 | 0.37% | 75,749 |
| Jul 9, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 0.37% | 2,440 |
| Jul 8, 2026 | 5.38 | 5.44 | 5.32 | 5.36 | 5.36 | -0.74% | 1,183 |
| Jul 7, 2026 | 5.48 | 5.48 | 5.36 | 5.40 | 5.40 | -0.74% | 1,357 |
| Jul 6, 2026 | 5.40 | 5.48 | 5.40 | 5.44 | 5.44 | - | 5,786 |
| Jul 3, 2026 | 5.48 | 5.48 | 5.42 | 5.44 | 5.44 | 0.37% | 1,331 |
| Jul 2, 2026 | 5.48 | 5.48 | 5.30 | 5.42 | 5.42 | -0.73% | 3,105 |
| Jul 1, 2026 | 5.48 | 5.48 | 5.30 | 5.46 | 5.46 | -0.36% | 2,179 |
| Jun 30, 2026 | 5.48 | 5.50 | 5.40 | 5.48 | 5.48 | 0.37% | 6,024 |
| Jun 29, 2026 | 5.60 | 5.60 | 5.40 | 5.46 | 5.46 | -2.50% | 3,512 |
| Jun 26, 2026 | 5.62 | 5.68 | 5.46 | 5.60 | 5.60 | -3.11% | 6,118 |
| Jun 25, 2026 | 6.00 | 6.04 | 5.78 | 5.78 | 5.78 | -3.67% | 1,914 |
| Jun 24, 2026 | 5.90 | 6.00 | 5.86 | 6.00 | 6.00 | 1.69% | 1,792 |
| 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 |