Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

ISPD Network, S.A. (ALISP.PA)

Compare
2.9400
0.0000
(0.00%)
As of 9:00:12 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252.94002.94002.94002.94002.940051
Mar 12, 20252.92003.06002.90002.94002.9400568
Mar 11, 20252.88003.00002.88002.90002.9000515
Mar 10, 20252.76002.88002.76002.88002.8800265
Mar 7, 20252.76002.76002.76002.76002.760011
Mar 6, 20252.76002.76002.76002.76002.76001
Mar 5, 20252.74002.76002.74002.76002.76004
Mar 4, 20252.74002.74002.74002.74002.74001
Mar 3, 20252.82002.82002.74002.74002.7400251
Feb 28, 20252.82002.82002.82002.82002.820064
Feb 27, 20252.86002.86002.84002.84002.840058
Feb 26, 20252.98002.98002.86002.86002.860081
Feb 25, 20252.90002.98002.90002.98002.9800511
Feb 24, 20253.00003.00002.90002.90002.900084
Feb 21, 20253.08003.08003.04003.04003.040055
Feb 20, 20253.10003.10003.08003.08003.080081
Feb 19, 20253.10003.10003.10003.10003.100076
Feb 18, 20253.18003.18002.88003.12003.12001,376
Feb 17, 20253.30003.30003.20003.20003.2000851
Feb 14, 20253.00003.30003.00003.30003.3000600
Feb 13, 20252.90003.00002.90003.00003.0000124
Feb 12, 20252.80002.90002.80002.90002.9000271
Feb 11, 20252.70002.78002.70002.78002.7800778
Feb 10, 20252.70002.70002.70002.70002.70001
Feb 7, 20252.70002.70002.70002.70002.700026
Feb 6, 20252.72002.72002.70002.70002.700088
Feb 5, 20252.76002.76002.74002.74002.740063
Feb 4, 20252.80002.80002.76002.76002.7600191
Feb 3, 20252.82002.82002.80002.80002.8000151
Jan 31, 20252.60002.80002.60002.80002.8000310
Jan 30, 20252.54002.62002.54002.60002.6000358
Jan 29, 20252.36002.54002.36002.54002.5400305
Jan 28, 20252.26002.36002.26002.36002.3600315
Jan 27, 20252.42002.50002.22002.24002.24001,014
Jan 24, 20252.50002.50002.36002.50002.5000274
Jan 23, 20252.62002.64002.44002.50002.50001,088
Jan 22, 20252.64002.64002.62002.64002.6400351
Jan 21, 20252.64002.64002.64002.64002.6400120
Jan 20, 20252.80002.80002.56002.64002.6400260
Jan 17, 20252.80002.80002.80002.80002.8000113
Jan 16, 20252.88002.88002.80002.80002.8000164
Jan 15, 20252.88002.88002.88002.88002.880016
Jan 14, 20252.88002.88002.88002.88002.880051
Jan 13, 20252.86002.88002.86002.88002.8800101
Jan 10, 20252.88002.88002.80002.86002.8600386
Jan 9, 20252.90002.90002.82002.88002.8800528
Jan 8, 20252.94002.94002.92002.92002.920034
Jan 7, 20252.96002.96002.94002.94002.9400216
Jan 6, 20253.14003.14002.96002.96002.9600344
Jan 3, 20253.18003.18003.16003.16003.160079
Jan 2, 20253.20003.20003.18003.18003.180029
Dec 31, 20243.20003.20003.20003.20003.200020
Dec 30, 20243.10003.20003.10003.20003.2000222
Dec 27, 20243.06003.10003.06003.10003.1000161
Dec 24, 20243.06003.06003.06003.06003.06001
Dec 23, 20242.92003.06002.92003.06003.0600341
Dec 20, 20242.86002.98002.86002.92002.9200353
Dec 19, 20242.70002.86002.70002.86002.86003,301
Dec 18, 20242.84002.84002.70002.70002.7000101
Dec 17, 20242.84002.84002.84002.84002.840013
Dec 16, 20242.84002.86002.84002.84002.8400140
Dec 13, 20242.82002.82002.82002.82002.820041
Dec 12, 20242.82002.82002.82002.82002.820041
Dec 11, 20242.84002.86002.82002.82002.820093
Dec 10, 20242.82002.82002.82002.82002.82001
Dec 9, 20242.96002.96002.82002.82002.8200158
Dec 6, 20242.98003.02002.96002.96002.96001,199
Dec 5, 20243.00003.00002.98002.98002.980032
Dec 4, 20243.02003.02003.00003.00003.000026
Dec 3, 20243.04003.04003.02003.02003.020086
Dec 2, 20243.04003.04003.04003.04003.040051
Nov 29, 20243.14003.14003.04003.04003.04001,066
Nov 28, 20243.12003.12003.12003.12003.12001
Nov 27, 20243.12003.12003.12003.12003.12001
Nov 26, 20243.10003.12003.10003.12003.120068
Nov 25, 20243.10003.10003.10003.10003.100014
Nov 22, 20243.10003.10003.10003.10003.100081
Nov 21, 20243.10003.10003.10003.10003.100036
Nov 20, 20243.10003.10003.10003.10003.100015
Nov 19, 20243.10003.10003.10003.10003.100051
Nov 18, 20243.10003.10003.10003.10003.100045
Nov 15, 20243.10003.10003.10003.10003.100051
Nov 14, 20243.10003.10003.10003.10003.1000115
Nov 13, 20243.10003.10003.10003.10003.10001
Nov 12, 20243.10003.10003.10003.10003.10001
Nov 11, 20243.10003.10003.10003.10003.10001
Nov 8, 20243.10003.10003.10003.10003.10001
Nov 7, 20243.10003.10003.10003.10003.10001
Nov 6, 20243.10003.10003.10003.10003.10001
Nov 5, 20243.10003.10003.10003.10003.10001
Nov 4, 20243.10003.10003.10003.10003.10001
Nov 1, 20243.10003.10003.10003.10003.1000201
Oct 31, 20243.08003.10003.08003.10003.100033
Oct 30, 20243.12003.16003.06003.06003.0600606
Oct 29, 20242.98003.10002.98003.10003.1000186
Oct 28, 20242.76002.98002.76002.98002.9800801
Oct 25, 20242.80002.80002.80002.80002.80001
Oct 24, 20242.88002.88002.80002.80002.80001,463
Oct 23, 20242.86002.88002.86002.88002.8800101
Oct 22, 20242.86002.86002.86002.86002.86001
Oct 21, 20242.86002.86002.86002.86002.86001
Oct 18, 20242.78002.86002.78002.86002.8600221
Oct 17, 20242.78002.78002.78002.78002.78001
Oct 16, 20242.78002.78002.78002.78002.78001
Oct 15, 20242.90002.90002.78002.78002.78001,250
Oct 14, 20242.94002.94002.90002.90002.9000355
Oct 11, 20242.76003.06002.76002.92002.9200436
Oct 10, 20243.16003.16002.76002.76002.76003,609
Oct 9, 20243.18003.18003.18003.18003.18001
Oct 8, 20243.18003.18003.18003.18003.18001
Oct 7, 20243.20003.20003.18003.18003.180016
Oct 4, 20243.20003.20003.20003.20003.200077
Oct 3, 20243.20003.20003.16003.16003.160075
Oct 2, 20243.22003.22003.20003.20003.200031
Oct 1, 20243.18003.22003.18003.22003.22002,891
Sep 30, 20243.18003.18003.18003.18003.1800151
Sep 27, 20243.18003.18003.18003.18003.18001
Sep 26, 20243.18003.18003.18003.18003.180051
Sep 25, 20243.18003.18003.18003.18003.18001
Sep 24, 20243.20003.20003.18003.18003.180049
Sep 23, 20243.20003.20003.20003.20003.200051
Sep 20, 20243.22003.22003.20003.20003.2000584
Sep 19, 20243.22003.22003.22003.22003.220046
Sep 18, 20243.22003.22003.22003.22003.220095
Sep 17, 20243.22003.22003.22003.22003.22001
Sep 16, 20243.22003.22003.22003.22003.220076
Sep 13, 20243.16003.22003.16003.22003.22001,059
Sep 12, 20243.16003.16003.16003.16003.16001
Sep 11, 20243.16003.16003.16003.16003.16001
Sep 10, 20243.14003.16003.14003.16003.1600151
Sep 9, 20243.14003.14003.14003.14003.140075
Sep 6, 20243.14003.14003.14003.14003.14001
Sep 5, 20243.14003.14003.14003.14003.14001
Sep 4, 20243.20003.20003.12003.12003.1200638
Sep 3, 20243.20003.20003.20003.20003.200026
Sep 2, 20243.18003.18003.18003.18003.18001
Aug 30, 20243.18003.18003.18003.18003.18001
Aug 29, 20243.14003.16003.14003.16003.160061
Aug 28, 20243.14003.14003.14003.14003.14001
Aug 27, 20243.14003.14003.14003.14003.14001
Aug 26, 20243.14003.14003.14003.14003.140071
Aug 23, 20243.12003.12003.12003.12003.120086
Aug 22, 20243.28003.28003.12003.12003.12003,705
Aug 21, 20243.18003.30003.18003.30003.30008,477
Aug 20, 20243.18003.18003.18003.18003.180010
Aug 19, 20243.18003.18003.18003.18003.18001
Aug 16, 20243.18003.18003.18003.18003.18001
Aug 15, 20243.18003.18003.18003.18003.18001
Aug 14, 20243.18003.18003.18003.18003.18001
Aug 13, 20243.18003.18003.18003.18003.180061
Aug 12, 20243.18003.18003.18003.18003.18006
Aug 9, 20243.18003.18003.18003.18003.18001
Aug 8, 20243.18003.18003.18003.18003.18001
Aug 7, 20243.18003.18003.18003.18003.18001
Aug 6, 20243.18003.18003.18003.18003.18001
Aug 5, 20243.18003.18003.18003.18003.18001
Aug 2, 20243.18003.18003.18003.18003.18001
Aug 1, 20243.18003.18003.18003.18003.18001
Jul 31, 20243.18003.18003.18003.18003.18001
Jul 30, 20243.18003.18003.18003.18003.18001
Jul 29, 20243.18003.18003.18003.18003.18001
Jul 26, 20243.20003.20003.14003.18003.1800167
Jul 25, 20243.18003.20003.18003.20003.20001,921
Jul 24, 20243.14003.18003.14003.18003.1800236
Jul 23, 20243.20003.20003.14003.14003.1400139
Jul 22, 20243.20003.20003.20003.20003.2000146
Jul 19, 20243.20003.20003.20003.20003.200062
Jul 18, 20243.14003.20003.14003.20003.2000771
Jul 17, 20243.14003.14003.14003.14003.14001
Jul 16, 20243.14003.14003.14003.14003.1400141
Jul 15, 20243.14003.14003.14003.14003.140037
Jul 12, 20243.12003.14003.12003.14003.140056
Jul 11, 20243.00003.12003.00003.12003.1200301
Jul 10, 20243.20003.20003.00003.00003.00002,280
Jul 9, 20243.06003.20003.06003.20003.2000704
Jul 8, 20243.08003.08003.06003.06003.06001,837
Jul 5, 20243.14003.14003.08003.08003.0800290
Jul 4, 20243.14003.14003.14003.14003.14001
Jul 3, 20243.14003.14003.14003.14003.14001
Jul 2, 20243.12003.12003.12003.12003.12001
Jul 1, 20243.12003.12003.12003.12003.12001
Jun 28, 20243.12003.12003.12003.12003.12001
Jun 27, 20243.14003.14003.12003.12003.1200401
Jun 26, 20243.16003.16003.14003.14003.140069
Jun 25, 20243.18003.18003.16003.16003.160066
Jun 24, 20243.18003.18003.18003.18003.1800201
Jun 21, 20243.20003.20003.20003.20003.20003
Jun 20, 20243.20003.20003.20003.20003.20004
Jun 19, 20243.20003.20003.20003.20003.20003
Jun 18, 20243.16003.20003.16003.20003.2000403
Jun 17, 20243.16003.16003.16003.16003.16005
Jun 14, 20243.20003.20003.16003.16003.160034
Jun 13, 20243.20003.20003.20003.20003.200028
Jun 12, 20243.20003.22003.20003.22003.2200899
Jun 11, 20243.20003.20003.20003.20003.20007
Jun 10, 20243.12003.20003.12003.20003.2000211
Jun 7, 20243.14003.14003.12003.12003.120031
Jun 6, 20243.20003.22003.12003.14003.14001,522
Jun 5, 20243.14003.20003.14003.20003.2000501
Jun 4, 20243.24003.24003.12003.14003.14001,026
Jun 3, 20243.18003.24003.18003.24003.2400167
May 31, 20243.14003.16003.14003.16003.160070
May 30, 20243.16003.20003.14003.14003.1400545
May 29, 20243.20003.20003.16003.16003.1600156
May 28, 20243.20003.20003.20003.20003.2000176
May 27, 20243.20003.22003.18003.20003.2000463
May 24, 20243.18003.18003.18003.18003.18001
May 23, 20243.20003.20003.18003.18003.180063
May 22, 20243.20003.20003.20003.20003.200034
May 21, 20243.20003.20003.20003.20003.200089
May 20, 20243.20003.20003.20003.20003.2000301
May 17, 20243.18003.18003.18003.18003.180065
May 16, 20243.18003.18003.18003.18003.180041
May 15, 20243.22003.22003.16003.18003.180078
May 14, 20243.18003.20003.18003.20003.2000143
May 13, 20243.16003.18003.16003.18003.180032
May 10, 20243.14003.16003.14003.16003.1600189
May 9, 20243.20003.20003.16003.16003.160031
May 8, 20243.20003.20003.20003.20003.20003
May 7, 20243.20003.20003.20003.20003.20004
May 6, 20243.22003.22003.20003.20003.200028
May 3, 20243.30003.30003.10003.24003.2400651
May 2, 20243.30003.30003.30003.30003.300085
Apr 30, 20243.52003.52003.30003.30003.30002,304
Apr 29, 20243.62003.62003.50003.50003.50003,219
Apr 26, 20243.22003.30003.22003.30003.30003,001
Apr 25, 20243.28003.28003.20003.20003.20001,939
Apr 24, 20243.28003.28003.28003.28003.28001
Apr 23, 20243.28003.28003.28003.28003.28001
Apr 22, 20243.28003.28003.28003.28003.28001
Apr 19, 20243.28003.28003.28003.28003.28001
Apr 18, 20243.28003.28003.28003.28003.28004
Apr 17, 20243.28003.28003.28003.28003.280031
Apr 16, 20243.28003.28003.28003.28003.28001
Apr 15, 20243.28003.28003.28003.28003.28001
Apr 12, 20243.28003.28003.28003.28003.28001
Apr 11, 20243.24003.28003.24003.28003.28002,299
Apr 10, 20243.24003.24003.24003.24003.24001
Apr 9, 20243.24003.24003.24003.24003.24001
Apr 8, 20243.22003.22003.22003.22003.22001
Apr 5, 20243.28003.28003.22003.22003.2200421
Apr 4, 20243.28003.28003.28003.28003.28001
Apr 3, 20243.30003.30003.28003.28003.2800539
Apr 2, 20243.30003.30003.30003.30003.300013
Mar 28, 20243.30003.30003.30003.30003.30001,001
Mar 27, 20243.30003.30003.28003.30003.30002,411
Mar 26, 20243.30003.30003.30003.30003.30001
Mar 25, 20243.30003.30003.28003.30003.30001,569
Mar 22, 20243.36003.36003.30003.30003.3000241
Mar 21, 20243.36003.36003.36003.36003.3600269
Mar 20, 20243.30003.36003.30003.36003.3600301
Mar 19, 20243.30003.30003.30003.30003.30001
Mar 18, 20243.30003.36003.28003.28003.28008,825
Mar 15, 20243.24003.30003.24003.30003.30003,089
Mar 14, 20243.20003.24003.20003.24003.24001,197
Mar 13, 20243.18003.20003.18003.20003.2000401

Related Tickers

DEN.F Dentsu Group Inc.
20.20
-0.98%
 
MS7.F Making Science Group, S.A.
8.45
+0.60%
 
PUB.VI Publicis Groupe S.A.
92.20
-0.39%
 
DCS.MU JC Decaux SA
16.85
-1.06%
 
HAVAS.AS Havas N.V.
1.4284
-1.94%
 
WPP WPP plc
40.83
-0.15%
 
OMC Omnicom Group Inc.
80.01
-3.03%