Poulaillon SA (EPA:ALPOU)
France · Delayed Price · Currency is EUR 5.55
0.00 (0.00%)
Aug 28, 2025, 3:25 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 623 |
| Aug 27, 2025 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 1.83% | 1,258 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 5,534 |
| Aug 25, 2025 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 383 |
| Aug 22, 2025 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 705 |
| Aug 21, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 41 |
| Aug 20, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 157 |
| Aug 19, 2025 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 4,052 |
| Aug 18, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 1,774 |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 8 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 1,319 |
| Aug 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 373 |
| Aug 12, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 5,460 |
| Aug 11, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 586 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | 666 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 40 |
| Aug 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 183 |
| Aug 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | 310 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -1.83% | 1,736 |
| Aug 1, 2025 | 5.55 | 5.70 | 5.35 | 5.45 | 5.45 | -7.63% | 16,172 |
| 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 | - | - |