Pullup Entertainment Société anonyme (EPA:ALPUL)
France · Delayed Price · Currency is EUR 17.46
-0.12 (-0.68%)
At close: Nov 28, 2025
EPA:ALPUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.50 | 17.58 | 17.12 | 17.46 | 17.46 | -0.68% | 16,713 |
| Nov 27, 2025 | 17.20 | 17.64 | 17.20 | 17.58 | 17.58 | 1.85% | 12,789 |
| Nov 26, 2025 | 17.22 | 17.34 | 17.12 | 17.26 | 17.26 | 0.35% | 18,758 |
| Nov 25, 2025 | 17.68 | 17.68 | 17.18 | 17.20 | 17.20 | -2.71% | 20,754 |
| Nov 24, 2025 | 17.72 | 18.28 | 17.68 | 17.68 | 17.68 | 0.45% | 21,231 |
| Nov 21, 2025 | 17.34 | 17.86 | 17.18 | 17.60 | 17.60 | 1.50% | 26,677 |
| Nov 20, 2025 | 17.50 | 17.84 | 17.34 | 17.34 | 17.34 | 0.35% | 11,723 |
| Nov 19, 2025 | 17.40 | 17.52 | 17.16 | 17.28 | 17.28 | -1.26% | 18,691 |
| Nov 18, 2025 | 17.84 | 17.84 | 17.36 | 17.50 | 17.50 | -2.56% | 21,327 |
| Nov 17, 2025 | 18.08 | 18.10 | 17.80 | 17.96 | 17.96 | -1.32% | 20,040 |
| Nov 14, 2025 | 18.00 | 18.20 | 17.70 | 18.20 | 18.20 | 0.44% | 26,929 |
| Nov 13, 2025 | 18.84 | 18.98 | 18.08 | 18.12 | 18.12 | -3.82% | 39,336 |
| Nov 12, 2025 | 19.08 | 19.14 | 18.68 | 18.84 | 18.84 | -1.57% | 20,171 |
| Nov 11, 2025 | 18.94 | 19.26 | 18.42 | 19.14 | 19.14 | 2.13% | 30,537 |
| Nov 10, 2025 | 18.48 | 19.28 | 18.48 | 18.74 | 18.74 | 3.42% | 24,273 |
| Nov 7, 2025 | 18.36 | 18.48 | 18.04 | 18.12 | 18.12 | -0.33% | 21,190 |
| Nov 6, 2025 | 18.80 | 18.82 | 18.18 | 18.18 | 18.18 | -3.30% | 25,418 |
| Nov 5, 2025 | 17.40 | 19.52 | 17.30 | 18.80 | 18.80 | 7.18% | 71,809 |
| Nov 4, 2025 | 18.58 | 18.84 | 17.40 | 17.54 | 17.54 | -4.36% | 41,199 |
| Nov 3, 2025 | 18.74 | 19.08 | 18.24 | 18.34 | 18.34 | -2.03% | 19,857 |
| Oct 31, 2025 | 18.36 | 18.88 | 18.24 | 18.72 | 18.72 | 2.07% | 27,865 |
| Oct 30, 2025 | 18.70 | 18.82 | 18.34 | 18.34 | 18.34 | -1.93% | 27,257 |
| Oct 29, 2025 | 18.84 | 19.06 | 18.66 | 18.70 | 18.70 | -0.21% | 30,853 |
| Oct 28, 2025 | 19.36 | 19.36 | 18.66 | 18.74 | 18.74 | -2.70% | 38,404 |
| Oct 27, 2025 | 18.96 | 19.68 | 18.96 | 19.26 | 19.26 | 2.45% | 27,450 |
| Oct 24, 2025 | 18.94 | 19.10 | 18.66 | 18.80 | 18.80 | - | 15,674 |
| Oct 23, 2025 | 19.06 | 19.26 | 18.80 | 18.80 | 18.80 | -1.16% | 23,168 |
| Oct 22, 2025 | 19.00 | 19.46 | 18.74 | 19.02 | 19.02 | -0.42% | 69,357 |
| Oct 21, 2025 | 20.00 | 20.05 | 18.90 | 19.10 | 19.10 | -4.98% | 62,508 |
| Oct 20, 2025 | 20.70 | 20.85 | 19.86 | 20.10 | 20.10 | -2.90% | 27,424 |
| Oct 17, 2025 | 21.10 | 21.25 | 20.45 | 20.70 | 20.70 | -1.43% | 34,707 |
| Oct 16, 2025 | 22.80 | 22.80 | 20.70 | 21.00 | 21.00 | -8.50% | 84,588 |
| Oct 15, 2025 | 22.70 | 23.75 | 22.45 | 22.95 | 22.95 | 3.85% | 43,319 |
| Oct 14, 2025 | 21.25 | 22.45 | 20.95 | 22.10 | 22.10 | 6.00% | 41,756 |
| Oct 13, 2025 | 20.55 | 21.05 | 20.40 | 20.85 | 20.85 | 1.46% | 37,564 |
| Oct 10, 2025 | 20.80 | 21.10 | 20.15 | 20.55 | 20.55 | -1.20% | 48,735 |
| Oct 9, 2025 | 21.00 | 21.40 | 20.70 | 20.80 | 20.80 | -0.72% | 15,887 |
| Oct 8, 2025 | 21.70 | 22.00 | 20.70 | 20.95 | 20.95 | -3.46% | 47,088 |
| Oct 7, 2025 | 22.10 | 22.40 | 21.70 | 21.70 | 21.70 | -1.59% | 19,785 |
| Oct 6, 2025 | 22.80 | 22.90 | 21.85 | 22.05 | 22.05 | -3.71% | 33,191 |
| Oct 3, 2025 | 22.75 | 23.00 | 22.10 | 22.90 | 22.90 | 0.66% | 26,979 |
| Oct 2, 2025 | 22.90 | 23.50 | 22.50 | 22.75 | 22.75 | -3.60% | 24,563 |
| Oct 1, 2025 | 24.35 | 24.65 | 23.40 | 23.60 | 22.60 | -3.28% | 26,412 |
| Sep 30, 2025 | 24.40 | 24.60 | 23.95 | 24.40 | 23.37 | 0.21% | 14,077 |
| Sep 29, 2025 | 23.30 | 24.75 | 23.30 | 24.35 | 23.32 | 6.56% | 47,979 |
| Sep 26, 2025 | 23.10 | 23.50 | 22.50 | 22.85 | 21.88 | -0.87% | 18,873 |
| Sep 25, 2025 | 23.05 | 23.20 | 22.85 | 23.05 | 22.07 | - | 10,124 |
| Sep 24, 2025 | 23.00 | 23.10 | 22.60 | 23.05 | 22.07 | - | 14,944 |
| Sep 23, 2025 | 22.70 | 23.30 | 22.65 | 23.05 | 22.07 | 1.54% | 11,541 |
| Sep 22, 2025 | 22.75 | 22.75 | 22.15 | 22.70 | 21.74 | 0.44% | 10,660 |