Poujoulat SA (FRA:72Y)
Germany · Delayed Price · Currency is EUR 5.50
-0.12 (-2.14%)
At close: Jun 26, 2026
FRA:72Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.78% | - |
| Jun 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.52% | - |
| Jun 15, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.49% | - |
| Jun 12, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Jun 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Jun 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.26% | - |
| Jun 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.93% | - |
| Jun 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.65% | - |
| Jun 5, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.83% | - |
| Jun 4, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.75% | - |
| Jun 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Jun 2, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | - |
| Jun 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| May 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| May 28, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| May 27, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | - |
| May 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.61% | - |
| May 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | - |
| May 22, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% | - |
| May 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | - |
| May 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | - |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -8.85% | - |
| May 15, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.79% | - |
| May 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| May 13, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | - |
| May 12, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.79% | - |
| May 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| May 8, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.29% | - |
| May 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | - |
| May 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% | - |
| May 5, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| May 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | - |
| Apr 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.26% | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.78% | - |
| Apr 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 3.51% | - |
| Apr 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.86% | - |
| Apr 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% | - |
| Apr 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | - |
| Apr 22, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Apr 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -8.82% | - |
| Apr 20, 2026 | 7.40 | 8.16 | 7.40 | 8.16 | 8.16 | 8.80% | 50 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |