UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 1.760
+0.080 (4.76%)
Aug 20, 2026, 5:27 PM CET
UPERGY Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | - | 4.46% | 105 |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.66% | 46 |
| Aug 17, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.92% | 1,738 |
| Aug 14, 2026 | 1.59 | 1.69 | 1.59 | 1.69 | 1.69 | - | 111 |
| Aug 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 8.33% | 45 |
| Aug 12, 2026 | 1.62 | 1.69 | 1.56 | 1.56 | 1.56 | -7.42% | 560 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 140 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 23 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 6, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | -2.59% | 347 |
| Aug 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 31, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 29, 2026 | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | 2.65% | 1,085 |
| Jul 28, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 0.89% | 2,785 |
| Jul 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 503 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 21, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.01% | 220 |
| Jul 20, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -6.36% | 180 |
| Jul 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Jul 9, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | -0.86% | 259 |
| Jul 8, 2026 | 1.64 | 1.77 | 1.63 | 1.75 | 1.75 | 8.05% | 14,367 |
| Jul 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Jul 6, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 1.57% | 1,108 |
| Jul 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 627 |
| Jul 1, 2026 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 1,169 |
| Jun 30, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -5.20% | 914 |
| Jun 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.81% | 266 |
| Jun 25, 2026 | 1.60 | 1.65 | 1.55 | 1.56 | 1.56 | -5.17% | 1,576 |
| Jun 24, 2026 | 1.56 | 1.65 | 1.44 | 1.65 | 1.65 | -3.24% | 10,887 |
| Jun 23, 2026 | 1.61 | 1.72 | 1.53 | 1.70 | 1.70 | 0.59% | 7,957 |
| Jun 22, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.69 | 3.51% | 3,418 |
| Jun 19, 2026 | 1.65 | 1.71 | 1.64 | 1.71 | 1.63 | 0.29% | 2,465 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | - | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | - | - |
| Jun 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | 0.29% | 10 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | - |
| Jun 12, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.62 | -0.29% | 394 |