UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 2.040
+0.080 (4.08%)
Jan 28, 2026, 1:56 PM CET
UPERGY Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 4.08% | 1,215 |
| Jan 27, 2026 | 1.96 | 2.06 | 1.94 | 1.96 | 1.96 | -4.85% | 1,752 |
| Jan 26, 2026 | 2.00 | 2.06 | 1.96 | 2.06 | 2.06 | 0.98% | 480 |
| Jan 23, 2026 | 2.10 | 2.14 | 1.95 | 2.04 | 2.04 | -4.67% | 4,697 |
| Jan 22, 2026 | 2.06 | 2.14 | 1.98 | 2.14 | 2.14 | 0.94% | 5,521 |
| Jan 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 20, 2026 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 1,595 |
| Jan 19, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | 550 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.08 | 2.16 | 2.16 | - | 377 |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 50 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.06 | 2.18 | 2.18 | - | 401 |
| Jan 13, 2026 | 2.10 | 2.18 | 2.04 | 2.18 | 2.18 | - | 2,727 |
| Jan 12, 2026 | 2.10 | 2.22 | 2.10 | 2.18 | 2.18 | 3.81% | 1,146 |
| Jan 9, 2026 | 2.08 | 2.10 | 1.92 | 2.10 | 2.10 | -10.26% | 14,562 |
| Jan 8, 2026 | 2.40 | 2.40 | 2.34 | 2.34 | 2.34 | -3.31% | 143 |
| Jan 7, 2026 | 2.34 | 2.46 | 2.28 | 2.42 | 2.42 | -0.82% | 3,416 |
| Jan 6, 2026 | 2.34 | 2.46 | 2.34 | 2.44 | 2.44 | 4.27% | 1,435 |
| Jan 5, 2026 | 2.48 | 2.48 | 2.34 | 2.34 | 2.34 | -3.31% | 1,729 |
| Jan 2, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.68% | 109 |
| Dec 31, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 0.85% | 809 |
| Dec 30, 2025 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | -0.84% | 1,342 |
| Dec 29, 2025 | 2.36 | 2.38 | 2.28 | 2.38 | 2.38 | - | 6,208 |
| Dec 24, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | -0.83% | 2,183 |
| Dec 23, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | 382 |
| Dec 22, 2025 | 2.48 | 2.48 | 2.38 | 2.42 | 2.42 | -2.42% | 1,798 |
| Dec 19, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | - | 250 |
| Dec 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 50 |
| Dec 17, 2025 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | - | 317 |
| Dec 16, 2025 | 2.48 | 2.48 | 2.40 | 2.48 | 2.48 | - | 293 |
| Dec 15, 2025 | 2.50 | 2.50 | 2.40 | 2.48 | 2.48 | - | 832 |
| Dec 12, 2025 | 2.48 | 2.50 | 2.38 | 2.48 | 2.48 | - | 3,086 |
| Dec 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 6.90% | 280 |
| Dec 10, 2025 | 2.40 | 2.48 | 2.32 | 2.32 | 2.32 | -7.20% | 3,205 |
| Dec 9, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | - | 448 |
| Dec 8, 2025 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | -0.79% | 4,961 |
| Dec 5, 2025 | 2.52 | 2.58 | 2.44 | 2.52 | 2.52 | - | 3,407 |
| Dec 4, 2025 | 2.50 | 2.64 | 2.50 | 2.52 | 2.52 | 3.28% | 6,010 |
| Dec 3, 2025 | 2.38 | 2.60 | 2.30 | 2.44 | 2.44 | 1.67% | 6,392 |
| Dec 2, 2025 | 2.36 | 2.46 | 2.24 | 2.40 | 2.40 | 1.69% | 8,834 |
| Dec 1, 2025 | 2.38 | 2.38 | 2.16 | 2.36 | 2.36 | 9.26% | 6,302 |
| Nov 28, 2025 | 2.16 | 2.18 | 2.08 | 2.16 | 2.16 | - | 2,870 |
| Nov 27, 2025 | 1.97 | 2.16 | 1.96 | 2.16 | 2.16 | 4.85% | 7,830 |
| Nov 26, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | - | 619 |
| Nov 25, 2025 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | - | 69 |
| Nov 24, 2025 | 2.00 | 2.06 | 1.98 | 2.06 | 2.06 | - | 816 |
| Nov 21, 2025 | 2.06 | 2.14 | 2.00 | 2.06 | 2.06 | -1.90% | 3,674 |
| Nov 20, 2025 | 2.16 | 2.16 | 2.06 | 2.10 | 2.10 | 0.96% | 1,002 |
| Nov 19, 2025 | 2.06 | 2.16 | 2.04 | 2.08 | 2.08 | -6.31% | 6,773 |
| Nov 18, 2025 | 2.12 | 2.22 | 2.06 | 2.22 | 2.22 | -0.89% | 17,316 |
| Nov 17, 2025 | 2.12 | 2.28 | 2.12 | 2.24 | 2.24 | -4.27% | 5,662 |