Prismaflex International, S.A. (EPA:ALPRI)
France · Delayed Price · Currency is EUR 10.80
-0.50 (-4.42%)
Aug 27, 2025, 5:35 PM CET
Prismaflex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | -4.42% | 1,246 |
| Aug 26, 2025 | 10.60 | 11.30 | 9.80 | 11.30 | 11.30 | 6.60% | 5,722 |
| Aug 25, 2025 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | 2.91% | 4,357 |
| Aug 22, 2025 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 1.98% | 1,857 |
| Aug 21, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 5.21% | 1,360 |
| Aug 20, 2025 | 9.50 | 9.60 | 9.40 | 9.60 | 9.60 | 2.13% | 1,088 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.20 | 9.40 | 9.40 | 0.53% | 1,240 |
| Aug 18, 2025 | 9.50 | 9.75 | 9.30 | 9.35 | 9.35 | -4.10% | 797 |
| Aug 15, 2025 | 9.75 | 9.75 | 9.25 | 9.75 | 9.75 | -0.51% | 1,840 |
| Aug 14, 2025 | 9.80 | 9.80 | 9.35 | 9.80 | 9.80 | - | 381 |
| Aug 13, 2025 | 10.10 | 10.20 | 9.35 | 9.80 | 9.80 | -3.92% | 1,869 |
| Aug 12, 2025 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | - | 398 |
| Aug 11, 2025 | 9.80 | 10.30 | 9.80 | 10.20 | 10.20 | 4.62% | 2,166 |
| Aug 8, 2025 | 9.70 | 9.75 | 9.50 | 9.75 | 9.75 | -0.51% | 914 |
| Aug 7, 2025 | 9.40 | 9.80 | 9.15 | 9.80 | 9.80 | 2.08% | 3,724 |
| Aug 6, 2025 | 9.60 | 9.60 | 9.35 | 9.60 | 9.60 | 1.05% | 160 |
| Aug 5, 2025 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -1.04% | 59 |
| Aug 4, 2025 | 9.50 | 9.75 | 9.15 | 9.60 | 9.60 | 1.59% | 678 |
| Aug 1, 2025 | 9.85 | 9.85 | 9.15 | 9.45 | 9.45 | -2.58% | 1,788 |
| Jul 31, 2025 | 9.65 | 9.70 | 9.15 | 9.70 | 9.70 | - | 171 |
| Jul 30, 2025 | 9.65 | 9.75 | 9.20 | 9.70 | 9.70 | 1.04% | 3,340 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.20 | 9.60 | 9.60 | 4.92% | 391 |
| Jul 28, 2025 | 9.70 | 9.70 | 9.05 | 9.15 | 9.15 | -6.63% | 1,155 |
| Jul 25, 2025 | 9.90 | 9.95 | 9.50 | 9.80 | 9.80 | -1.51% | 1,383 |
| Jul 24, 2025 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | 1.53% | 870 |
| Jul 23, 2025 | 9.70 | 10.10 | 9.60 | 9.80 | 9.80 | -3.92% | 1,095 |
| Jul 22, 2025 | 10.10 | 10.20 | 9.55 | 10.20 | 10.20 | - | 982 |
| Jul 21, 2025 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 4.08% | 1,570 |
| Jul 18, 2025 | 9.75 | 10.10 | 9.55 | 9.80 | 9.80 | -2.00% | 2,227 |
| Jul 17, 2025 | 10.30 | 10.30 | 9.70 | 10.00 | 10.00 | -3.85% | 2,102 |
| Jul 16, 2025 | 10.00 | 10.50 | 9.60 | 10.40 | 10.40 | 1.96% | 2,682 |
| Jul 15, 2025 | 10.40 | 10.50 | 9.40 | 10.20 | 10.20 | - | 4,582 |
| Jul 14, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 4.08% | 4,918 |
| Jul 11, 2025 | 8.85 | 9.80 | 8.65 | 9.80 | 9.80 | 10.73% | 3,025 |
| Jul 10, 2025 | 8.80 | 8.85 | 8.35 | 8.85 | 8.85 | 0.57% | 534 |
| Jul 9, 2025 | 8.65 | 8.80 | 8.30 | 8.80 | 8.80 | 1.15% | 565 |
| Jul 8, 2025 | 8.70 | 8.70 | 8.20 | 8.70 | 8.70 | - | 1,115 |
| Jul 7, 2025 | 8.55 | 8.80 | 8.55 | 8.70 | 8.70 | 0.58% | 486 |
| Jul 4, 2025 | 8.55 | 8.75 | 8.25 | 8.65 | 8.65 | 1.76% | 657 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.30 | 8.50 | 8.50 | -2.86% | 687 |
| Jul 2, 2025 | 8.85 | 8.85 | 8.50 | 8.75 | 8.75 | -1.13% | 355 |
| Jul 1, 2025 | 8.20 | 8.90 | 7.85 | 8.85 | 8.85 | 6.63% | 3,470 |
| Jun 30, 2025 | 8.05 | 8.40 | 7.85 | 8.30 | 8.30 | 0.61% | 2,497 |
| Jun 27, 2025 | 8.40 | 8.40 | 7.85 | 8.25 | 8.25 | - | 5,405 |
| Jun 26, 2025 | 8.40 | 9.10 | 8.20 | 8.25 | 8.25 | -5.71% | 3,371 |
| Jun 25, 2025 | 9.60 | 10.10 | 8.40 | 8.75 | 8.75 | -5.91% | 10,068 |
| Jun 24, 2025 | 9.85 | 11.40 | 8.85 | 9.30 | 9.30 | 13.41% | 41,241 |
| Jun 23, 2025 | 6.85 | 8.20 | 6.80 | 8.20 | 8.20 | 18.84% | 7,869 |
| Jun 20, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 27 |
| Jun 19, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 16 |