Poujoulat SA (FRA:72Y)
Germany · Delayed Price · Currency is EUR 8.44
+0.54 (6.84%)
At close: Jan 30, 2026
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 6.84% | - |
| Jan 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.74% | - |
| Jan 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 5.51% | - |
| Jan 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| Jan 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% | - |
| Jan 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.79% | - |
| Jan 22, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.06% | - |
| Jan 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | - |
| Jan 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.83% | - |
| Jan 19, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jan 16, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - | - |
| Jan 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | - |
| Jan 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.80% | - |
| Jan 13, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Jan 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Jan 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Jan 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.99% | - |
| Jan 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.81% | - |
| Jan 6, 2026 | 7.54 | 7.90 | 7.54 | 7.90 | 7.90 | 6.47% | 26 |
| Jan 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.64% | - |
| Jan 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.08% | - |
| Dec 30, 2025 | 7.26 | 7.38 | 7.26 | 7.38 | 7.38 | -4.90% | 118 |
| Dec 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | - |
| Dec 23, 2025 | 7.02 | 7.66 | 7.02 | 7.66 | 7.66 | 0.79% | 140 |
| Dec 22, 2025 | 6.86 | 7.60 | 6.86 | 7.60 | 7.60 | 21.02% | 458 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.18% | - |
| Dec 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.73% | - |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| Dec 16, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -4.64% | - |
| Dec 15, 2025 | 6.54 | 6.90 | 6.54 | 6.90 | 6.90 | 6.81% | 8 |
| Dec 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Dec 11, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | - |
| Dec 10, 2025 | 6.52 | 6.90 | 6.52 | 6.90 | 6.90 | 5.83% | 34 |
| Dec 9, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.24% | - |
| Dec 8, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | - |
| Dec 5, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.70% | - |
| Dec 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.48% | - |
| Dec 3, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.31% | - |
| Dec 2, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Dec 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Nov 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | - |
| Nov 26, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Nov 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | - |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -8.24% | - |
| Nov 21, 2025 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 6.82% | 201 |
| Nov 20, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | - |
| Nov 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -5.90% | - |
| Nov 18, 2025 | 7.02 | 7.46 | 7.02 | 7.46 | 7.46 | 7.80% | 217 |
| Nov 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |