Pullup Entertainment Société anonyme (EPA:ALPUL)
France · Delayed Price · Currency is EUR 22.85
-0.20 (-0.87%)
Sep 26, 2025, 5:35 PM CET
EPA:ALPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.10 | 23.50 | 22.50 | 22.85 | 22.85 | -0.87% | 18,873 |
| Sep 25, 2025 | 23.05 | 23.20 | 22.85 | 23.05 | 23.05 | - | 10,124 |
| Sep 24, 2025 | 23.00 | 23.10 | 22.60 | 23.05 | 23.05 | - | 14,944 |
| Sep 23, 2025 | 22.70 | 23.30 | 22.65 | 23.05 | 23.05 | 1.54% | 11,541 |
| Sep 22, 2025 | 22.75 | 22.75 | 22.15 | 22.70 | 22.70 | 0.44% | 10,660 |
| Sep 19, 2025 | 22.55 | 23.10 | 22.55 | 22.60 | 22.60 | 0.22% | 11,149 |
| Sep 18, 2025 | 22.60 | 22.95 | 22.50 | 22.55 | 22.55 | 1.35% | 10,306 |
| Sep 17, 2025 | 22.50 | 22.90 | 22.20 | 22.25 | 22.25 | -1.11% | 11,076 |
| Sep 16, 2025 | 23.00 | 23.00 | 22.40 | 22.50 | 22.50 | -1.75% | 11,341 |
| Sep 15, 2025 | 22.70 | 23.15 | 22.70 | 22.90 | 22.90 | 1.33% | 9,829 |
| Sep 12, 2025 | 22.55 | 23.00 | 22.50 | 22.60 | 22.60 | -0.22% | 9,626 |
| Sep 11, 2025 | 22.10 | 22.80 | 22.10 | 22.65 | 22.65 | 2.72% | 15,738 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.00 | 22.05 | 22.05 | -2.00% | 11,194 |
| Sep 9, 2025 | 21.95 | 22.95 | 21.95 | 22.50 | 22.50 | 2.51% | 14,190 |
| Sep 8, 2025 | 22.00 | 22.20 | 21.70 | 21.95 | 21.95 | -0.68% | 8,989 |
| Sep 5, 2025 | 22.15 | 22.45 | 21.95 | 22.10 | 22.10 | 0.23% | 13,805 |
| Sep 4, 2025 | 21.80 | 22.25 | 21.60 | 22.05 | 22.05 | 0.92% | 13,265 |
| Sep 3, 2025 | 21.55 | 22.10 | 21.55 | 21.85 | 21.85 | 1.39% | 17,108 |
| Sep 2, 2025 | 22.40 | 22.40 | 21.15 | 21.55 | 21.55 | -3.79% | 54,826 |
| Sep 1, 2025 | 22.70 | 23.00 | 22.20 | 22.40 | 22.40 | -1.10% | 20,187 |
| Aug 29, 2025 | 22.90 | 23.50 | 22.65 | 22.65 | 22.65 | -0.66% | 22,764 |
| Aug 28, 2025 | 22.70 | 23.17 | 22.50 | 22.80 | 22.80 | 0.66% | 24,770 |
| Aug 27, 2025 | 23.55 | 23.55 | 22.10 | 22.65 | 22.65 | -3.82% | 38,052 |
| Aug 26, 2025 | 23.50 | 23.60 | 22.60 | 23.55 | 23.55 | -1.26% | 43,801 |
| Aug 25, 2025 | 24.45 | 24.45 | 23.75 | 23.85 | 23.85 | -2.45% | 18,659 |
| Aug 22, 2025 | 23.95 | 24.60 | 23.95 | 24.45 | 24.45 | 2.09% | 25,013 |
| Aug 21, 2025 | 23.90 | 24.15 | 23.55 | 23.95 | 23.95 | 0.42% | 25,440 |
| Aug 20, 2025 | 23.75 | 25.55 | 23.15 | 23.85 | 23.85 | 0.21% | 70,311 |
| Aug 19, 2025 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 1.93% | 9,955 |
| Aug 18, 2025 | 23.15 | 23.50 | 23.15 | 23.35 | 23.35 | 0.86% | 9,263 |
| Aug 15, 2025 | 23.45 | 23.75 | 23.05 | 23.15 | 23.15 | -1.07% | 19,321 |
| Aug 14, 2025 | 23.55 | 24.25 | 23.00 | 23.40 | 23.40 | -0.64% | 25,223 |
| Aug 13, 2025 | 23.95 | 24.05 | 23.35 | 23.55 | 23.55 | -1.05% | 17,508 |
| Aug 12, 2025 | 23.05 | 24.10 | 23.00 | 23.80 | 23.80 | 3.70% | 22,233 |
| Aug 11, 2025 | 23.80 | 23.80 | 22.70 | 22.95 | 22.95 | -3.57% | 28,971 |
| Aug 8, 2025 | 24.60 | 24.90 | 23.40 | 23.80 | 23.80 | -3.25% | 49,327 |
| Aug 7, 2025 | 24.10 | 24.60 | 23.95 | 24.60 | 24.60 | 2.50% | 41,744 |
| Aug 6, 2025 | 23.40 | 24.35 | 23.30 | 24.00 | 24.00 | 2.56% | 45,661 |
| Aug 5, 2025 | 23.10 | 23.50 | 23.00 | 23.40 | 23.40 | 1.30% | 17,596 |
| Aug 4, 2025 | 23.30 | 23.50 | 22.60 | 23.10 | 23.10 | -1.28% | 20,649 |
| Aug 1, 2025 | 24.30 | 24.30 | 23.15 | 23.40 | 23.40 | -4.10% | 33,566 |
| Jul 31, 2025 | 23.20 | 24.50 | 23.00 | 24.40 | 24.40 | 6.32% | 54,078 |
| Jul 30, 2025 | 22.95 | 23.20 | 22.50 | 22.95 | 22.95 | - | 36,651 |
| Jul 29, 2025 | 23.35 | 23.60 | 22.95 | 22.95 | 22.95 | -1.71% | 21,733 |
| Jul 28, 2025 | 23.75 | 24.10 | 23.00 | 23.35 | 23.35 | -0.85% | 44,545 |
| Jul 25, 2025 | 24.00 | 24.00 | 22.90 | 23.55 | 23.55 | -1.67% | 33,192 |
| Jul 24, 2025 | 24.40 | 24.90 | 23.55 | 23.95 | 23.95 | -0.21% | 45,244 |
| Jul 23, 2025 | 23.00 | 24.40 | 22.20 | 24.00 | 24.00 | 5.03% | 74,894 |
| Jul 22, 2025 | 24.25 | 24.30 | 22.60 | 22.85 | 22.85 | -5.97% | 64,938 |
| Jul 21, 2025 | 24.90 | 24.90 | 23.60 | 24.30 | 24.30 | -1.82% | 62,940 |