Poulaillon SA (EPA:ALPOU)
France · Delayed Price · Currency is EUR 6.95
-0.30 (-4.14%)
Apr 2, 2026, 5:18 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.95 | 7.20 | 6.90 | 6.95 | 6.95 | -4.14% | 307 |
| Apr 1, 2026 | 6.90 | 7.25 | 6.80 | 7.25 | 7.25 | 5.07% | 1,462 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | - | 227 |
| Mar 30, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 483 |
| Mar 27, 2026 | 6.70 | 7.05 | 6.70 | 6.80 | 6.80 | -2.16% | 1,283 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.65 | 6.95 | 6.95 | -0.71% | 892 |
| Mar 25, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | - | 247 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 444 |
| Mar 23, 2026 | 6.90 | 7.00 | 6.40 | 7.00 | 7.00 | - | 1,276 |
| Mar 20, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 6.92 | - | 2,730 |
| Mar 19, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 6.92 | 1.45% | 2,896 |
| Mar 18, 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 6.82 | - | 772 |
| Mar 17, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.82 | -2.82% | 1,716 |
| Mar 16, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.02 | 3.65% | 5,124 |
| Mar 13, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.77 | - | 381 |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | 393 |
| Mar 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.77 | 3.01% | 17 |
| Mar 10, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.57 | 0.76% | 714 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.35 | 6.60 | 6.52 | -3.65% | 2,250 |
| Mar 6, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.77 | -0.72% | 868 |
| Mar 5, 2026 | 6.95 | 6.95 | 6.65 | 6.90 | 6.82 | -0.72% | 739 |
| Mar 4, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.87 | 4.51% | 765 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.57 | -2.21% | 443 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.72 | -2.86% | 1,194 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.92 | 2.19% | 570 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | 150 |
| Feb 25, 2026 | 6.80 | 7.05 | 6.80 | 6.85 | 6.77 | -3.52% | 1,557 |
| Feb 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | 166 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.70 | 7.10 | 7.02 | 4.41% | 1,904 |
| Feb 20, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.72 | 3.82% | 3,297 |
| Feb 19, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.48 | 0.77% | 539 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.43 | - | 1,399 |
| Feb 17, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.43 | 3.17% | 3,584 |
| Feb 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.23 | 0.80% | 396 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.05 | 6.25 | 6.18 | 0.81% | 2,505 |
| Feb 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 1.64% | 1,207 |
| Feb 11, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.03 | 1.67% | 550 |
| Feb 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 5.93 | -2.44% | 298 |
| Feb 9, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.08 | 0.82% | 392 |
| Feb 6, 2026 | 6.25 | 6.25 | 5.90 | 6.10 | 6.03 | 2.52% | 2,224 |
| Feb 5, 2026 | 6.15 | 6.20 | 5.95 | 5.95 | 5.88 | - | 1,387 |
| Feb 4, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.88 | -2.46% | 497 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.03 | -0.81% | 998 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.08 | -2.38% | 1,364 |
| Jan 30, 2026 | 6.35 | 6.40 | 6.00 | 6.30 | 6.23 | -0.79% | 5,297 |
| Jan 29, 2026 | 6.00 | 6.40 | 6.00 | 6.35 | 6.28 | 7.63% | 9,834 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.65 | 5.90 | 5.83 | - | 1,093 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | 7 |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -1.67% | 134 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.93 | 0.84% | 50 |