UPERGY Société Anonyme (EPA:ALUPG)
France · Delayed Price · Currency is EUR 1.730
-0.015 (-0.86%)
Jul 9, 2026, 3:27 PM CET
UPERGY Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | - | - |
| Jun 10, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.63 | - | 444 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.63 | -0.58% | 409 |
| Jun 8, 2026 | 1.65 | 1.73 | 1.65 | 1.72 | 1.64 | -1.15% | 787 |
| Jun 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | 3.27% | 44 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.60 | -4.55% | 135 |
| Jun 3, 2026 | 1.74 | 1.77 | 1.67 | 1.76 | 1.68 | 0.57% | 1,034 |
| Jun 2, 2026 | 1.70 | 1.77 | 1.65 | 1.75 | 1.67 | 4.17% | 852 |
| Jun 1, 2026 | 1.68 | 1.77 | 1.68 | 1.68 | 1.60 | -4.00% | 2,890 |
| May 29, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.67 | - | 294 |
| May 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | - | - |
| May 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | - | 300 |
| May 26, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.67 | 1.74% | 170 |
| May 25, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.64 | -0.86% | 142 |
| May 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | -0.29% | 164 |
| May 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | - | - |
| May 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | - | - |
| May 19, 2026 | 1.65 | 1.74 | 1.65 | 1.74 | 1.66 | 2.35% | 569 |
| May 18, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.62 | -1.16% | 3,298 |
| May 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | -1.43% | 6 |
| May 14, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.67 | - | 1,055 |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | 0.29% | 241 |
| May 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | 2.35% | 46 |
| May 11, 2026 | 1.76 | 1.76 | 1.66 | 1.70 | 1.62 | -3.41% | 2,496 |
| May 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | 0.28% | 300 |
| May 7, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.68 | -0.28% | 339 |
| May 6, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.68 | 2.33% | 1,912 |
| May 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | - | - |
| May 4, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.64 | - | 3,510 |