Poulaillon SA (EPA:ALPOU)
France · Delayed Price · Currency is EUR 5.45
-0.45 (-7.63%)
Aug 1, 2025, 4:20 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.55 | 5.70 | 5.35 | 5.45 | 5.45 | -7.63% | 15,416 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 0.85% | 886 |
| Jul 30, 2025 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 3,216 |
| Jul 29, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 1.77% | 2,264 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 245 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 2,264 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 22 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 540 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 150 |
| Jul 21, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,071 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 2.68% | 1,609 |
| Jul 17, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 1,768 |
| Jul 16, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 410 |
| Jul 15, 2025 | 5.65 | 5.75 | 5.50 | 5.70 | 5.70 | 0.88% | 1,390 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -3.42% | 875 |
| Jul 11, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | 1.74% | 5,838 |
| Jul 10, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 301 |
| Jul 9, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 1.79% | 788 |
| Jul 8, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 2.75% | 14,554 |
| Jul 7, 2025 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 1,002 |
| Jul 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 70 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 255 |
| Jul 2, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 3,299 |
| Jul 1, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 4,292 |
| Jun 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 674 |
| Jun 27, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 600 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 3,016 |
| Jun 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | 239 |
| Jun 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jun 23, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 30 |
| Jun 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 19, 2025 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | 0.93% | 11,270 |
| Jun 18, 2025 | 5.30 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 1,336 |
| Jun 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 849 |
| Jun 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 185 |
| Jun 13, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 723 |
| Jun 12, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,700 |
| Jun 11, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 34 |
| Jun 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 2,026 |
| Jun 9, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 239 |
| Jun 6, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 509 |
| Jun 5, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 2,283 |
| Jun 4, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 778 |
| Jun 3, 2025 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | -2.73% | 988 |
| Jun 2, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 216 |
| May 30, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | 129 |
| May 29, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 102 |
| May 28, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 1,379 |
| May 27, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 300 |
| May 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | 246 |