UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 2.380
+0.020 (0.85%)
Dec 31, 2025, 1:50 PM CET
UPERGY Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.30 | 2.34 | 2.10 | 2.34 | 2.34 | -0.85% | 15,469 |
| Nov 13, 2025 | 2.50 | 2.50 | 2.26 | 2.36 | 2.36 | -7.09% | 8,980 |
| Nov 12, 2025 | 2.60 | 2.86 | 2.14 | 2.54 | 2.54 | 2.42% | 91,415 |
| Nov 11, 2025 | 2.02 | 2.54 | 1.94 | 2.48 | 2.48 | 22.77% | 51,307 |
| Nov 10, 2025 | 1.83 | 2.10 | 1.83 | 2.02 | 2.02 | 10.38% | 25,110 |
| Nov 7, 2025 | 1.88 | 1.88 | 1.72 | 1.83 | 1.83 | 1.67% | 3,549 |
| Nov 6, 2025 | 1.72 | 1.89 | 1.72 | 1.80 | 1.80 | -0.55% | 11,957 |
| Nov 5, 2025 | 1.68 | 1.82 | 1.58 | 1.81 | 1.81 | 5.23% | 9,580 |
| Nov 4, 2025 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 4.88% | 1,000 |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 31, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 3 |
| Oct 30, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -8.19% | 4,218 |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 28, 2025 | 1.69 | 1.72 | 1.61 | 1.71 | 1.71 | 1.18% | 2,097 |
| Oct 27, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | - | 485 |
| Oct 24, 2025 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 3.05% | 3,833 |
| Oct 23, 2025 | 1.61 | 1.69 | 1.57 | 1.64 | 1.64 | 1.86% | 4,638 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 12 |
| Oct 21, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | -1.83% | 53 |