UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 1.920
+0.080 (4.35%)
Apr 1, 2026, 11:49 AM CET
UPERGY Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.76 | 1.84 | 1.70 | 1.84 | 1.84 | 4.55% | 2,699 |
| Mar 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -6.88% | 287 |
| Mar 27, 2026 | 1.91 | 1.91 | 1.77 | 1.89 | 1.89 | -1.56% | 2,127 |
| Mar 26, 2026 | 1.86 | 1.92 | 1.80 | 1.92 | 1.92 | 3.78% | 3,289 |
| Mar 25, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 5.71% | 1,884 |
| Mar 24, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -3.85% | 2,050 |
| Mar 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Mar 19, 2026 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | -0.55% | 3,600 |
| Mar 18, 2026 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | -2.14% | 1,845 |
| Mar 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.06% | 43 |
| Mar 16, 2026 | 1.83 | 1.88 | 1.78 | 1.78 | 1.78 | -4.30% | 2,333 |
| Mar 13, 2026 | 1.79 | 1.86 | 1.78 | 1.86 | 1.86 | -1.06% | 1,903 |
| Mar 12, 2026 | 1.80 | 1.88 | 1.79 | 1.88 | 1.88 | -0.53% | 1,054 |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 141 |
| Mar 9, 2026 | 1.81 | 1.90 | 1.79 | 1.90 | 1.90 | - | 243 |
| Mar 6, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | -1.04% | 108 |
| Mar 5, 2026 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | - | 2,370 |
| Mar 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Mar 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Mar 2, 2026 | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | 3.23% | 1,800 |
| Feb 27, 2026 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 3,170 |
| Feb 26, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 505 |
| Feb 25, 2026 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | -1.61% | 2,968 |
| Feb 24, 2026 | 1.88 | 1.89 | 1.71 | 1.86 | 1.86 | -4.12% | 8,522 |
| Feb 23, 2026 | 1.98 | 1.98 | 1.85 | 1.94 | 1.94 | -2.02% | 2,705 |
| Feb 20, 2026 | 2.00 | 2.00 | 1.89 | 1.98 | 1.98 | - | 2,121 |
| Feb 19, 2026 | 1.94 | 1.98 | 1.89 | 1.98 | 1.98 | -1.00% | 436 |
| Feb 18, 2026 | 2.06 | 2.06 | 1.98 | 2.00 | 2.00 | -2.91% | 2,786 |
| Feb 17, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | - | 219 |
| Feb 16, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | - | 1,365 |
| Feb 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Feb 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 112 |
| Feb 11, 2026 | 1.93 | 2.06 | 1.93 | 2.06 | 2.06 | - | 133 |
| Feb 10, 2026 | 1.99 | 2.06 | 1.93 | 2.06 | 2.06 | - | 1,415 |
| Feb 9, 2026 | 2.08 | 2.08 | 1.99 | 2.06 | 2.06 | -1.90% | 1,014 |
| Feb 6, 2026 | 1.96 | 2.10 | 1.96 | 2.10 | 2.10 | - | 79 |
| Feb 5, 2026 | 1.93 | 2.10 | 1.93 | 2.10 | 2.10 | - | 913 |
| Feb 4, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | -1.87% | 930 |
| Feb 3, 2026 | 2.00 | 2.14 | 1.90 | 2.14 | 2.14 | 4.90% | 2,869 |
| Feb 2, 2026 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | - | 143 |
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 29, 2026 | 2.04 | 2.04 | 1.93 | 2.04 | 2.04 | - | 755 |
| 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 | - | - |