Poujoulat SA (FRA:72Y)
Germany · Delayed Price · Currency is EUR 5.58
-0.16 (-2.79%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:72Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | - | -0.35% | - |
| Aug 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.03% | - |
| Aug 24, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 3.13% | - |
| Aug 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.70% | - |
| Aug 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Aug 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.31% | - |
| Aug 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | - |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.01% | - |
| Aug 14, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.29% | - |
| Aug 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Aug 12, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | - |
| Aug 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 3.30% | - |
| Aug 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Aug 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.62% | - |
| Aug 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6.69% | - |
| Aug 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | - |
| Aug 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.27% | - |
| Aug 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | - |
| Jul 31, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.94% | - |
| Jul 30, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 8.14% | - |
| Jul 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | - |
| Jul 27, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% | - |
| Jul 24, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Jul 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Jul 22, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.14% | - |
| Jul 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Jul 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Jul 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jul 14, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | - |
| Jul 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Jul 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Jul 9, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Jul 8, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Jul 7, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Jul 6, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | - |
| Jul 3, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Jul 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.56% | - |
| Jul 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jun 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.14% | - |
| Jun 25, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.44% | - |
| Jun 24, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Jun 23, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -6.73% | - |
| Jun 22, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Jun 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |