UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 1.685
+0.045 (2.74%)
Sep 29, 2026, 5:35 PM CET
UPERGY Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | 2.74% | 11,273 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 12.71% | 85 |
| Sep 25, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -9.06% | 388 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 249 |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 50 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 22 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 24 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 14, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -3.03% | 998 |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 9, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 224 |
| Sep 8, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 59 |
| Sep 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 3, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 24 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 300 |
| Sep 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 31, 2026 | 1.65 | 1.67 | 1.59 | 1.67 | 1.67 | -4.02% | 1,639 |
| Aug 28, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 27, 2026 | 1.65 | 1.74 | 1.59 | 1.74 | 1.74 | - | 311 |
| Aug 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.85% | 50 |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 24, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | -0.28% | 296 |
| Aug 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 20, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 4.76% | 108 |
| 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 | - | - |