Poulaillon SA (EPA:ALPOU)
France · Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
Dec 22, 2025, 4:05 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.35 | 5.45 | 5.20 | 5.25 | 5.25 | -1.87% | 9,966 |
| Dec 18, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 890 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 220 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | 2.78% | 2,071 |
| Dec 15, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 1,684 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 93 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 53 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 258 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,060 |
| Dec 5, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 268 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 68 |
| Dec 3, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 738 |
| Dec 2, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 19,616 |
| Dec 1, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - | 373 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,055 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 41 |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 72 |
| Nov 25, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 107 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 108 |
| Nov 21, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -4.39% | 782 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 206 |
| Nov 19, 2025 | 5.55 | 5.70 | 5.45 | 5.70 | 5.70 | 0.88% | 2,549 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 73 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 502 |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 23 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 98 |
| Nov 11, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 80 |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 10 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 110 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 10 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 812 |
| Nov 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 165 |
| Nov 3, 2025 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 458 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 2,540 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 60 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 6 |
| Oct 27, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 221 |
| Oct 24, 2025 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,192 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 613 |
| Oct 22, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 400 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 550 |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 375 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 15, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 594 |
| Oct 14, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 229 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 456 |