UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
Sep 18, 2025, 2:42 PM CET
UPERGY Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 210 |
| Sep 17, 2025 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 727 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 15, 2025 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | - | 2,735 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -1.84% | 775 |
| Sep 11, 2025 | 1.62 | 1.63 | 1.55 | 1.63 | 1.63 | 1.24% | 90 |
| Sep 10, 2025 | 1.63 | 1.63 | 1.53 | 1.61 | 1.61 | -1.23% | 1,076 |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.84% | 50 |
| Sep 8, 2025 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -3.75% | 771 |
| Sep 5, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -0.62% | 319 |
| Sep 4, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | -1.23% | 1,885 |
| Sep 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 19 |
| Sep 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 310 |
| Sep 1, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | -1.22% | 2,037 |
| Aug 29, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | -0.61% | 1,156 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 5.77% | 81 |
| Aug 26, 2025 | 1.60 | 1.65 | 1.56 | 1.56 | 1.56 | -6.02% | 3,393 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 22, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | - | 249 |
| Aug 21, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | -0.60% | 189 |
| Aug 20, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 110 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 200 |
| Aug 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 50 |
| Aug 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -1.20% | 1,264 |
| Aug 14, 2025 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 1.83% | 543 |
| Aug 13, 2025 | 1.67 | 1.67 | 1.58 | 1.64 | 1.64 | -1.80% | 4,446 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | - | 72 |
| Aug 11, 2025 | 1.67 | 1.73 | 1.63 | 1.67 | 1.67 | -3.47% | 3,108 |
| Aug 8, 2025 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | - | 313 |
| Aug 7, 2025 | 1.73 | 1.73 | 1.67 | 1.73 | 1.73 | -1.70% | 502 |
| Aug 6, 2025 | 1.65 | 1.78 | 1.63 | 1.76 | 1.76 | 6.67% | 3,260 |
| Aug 5, 2025 | 1.57 | 1.65 | 1.55 | 1.65 | 1.65 | 0.61% | 6,990 |
| Aug 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 26 |
| Aug 1, 2025 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 0.62% | 4,510 |
| Jul 31, 2025 | 1.57 | 1.62 | 1.53 | 1.62 | 1.62 | - | 5,385 |
| Jul 30, 2025 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 6.58% | 466 |
| Jul 29, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -5.00% | 403 |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,600 |
| Jul 25, 2025 | 1.56 | 1.60 | 1.45 | 1.60 | 1.60 | -1.23% | 11,369 |
| Jul 24, 2025 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -2.41% | 1,648 |
| Jul 23, 2025 | 1.67 | 1.67 | 1.52 | 1.66 | 1.66 | 2.47% | 9,155 |
| Jul 22, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 728 |
| Jul 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,228 |
| Jul 18, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.20% | 1,575 |
| Jul 17, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 1,286 |
| Jul 16, 2025 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 6,763 |
| Jul 15, 2025 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 1.21% | 4,867 |
| Jul 14, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 1.85% | 758 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.50 | 1.62 | 1.62 | -1.82% | 19,230 |