Paris - Delayed Quote EUR

Piscines Desjoyaux SA (ALPDX.PA)

13.55
+0.30
+(2.26%)
At close: 5:15:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202513.1013.6013.2513.5513.551,448
May 29, 202513.1013.5013.1013.2513.251,544
May 28, 202513.0013.1013.0013.1013.10662
May 27, 202513.1513.1513.0013.0013.001,746
May 26, 202513.1513.1513.0513.1013.10349
May 23, 202513.1513.1513.0513.1513.15207
May 22, 202513.2513.3013.0513.1513.15847
May 21, 202512.9013.2512.8513.2513.254,337
May 20, 202512.9012.9012.8512.9012.90658
May 19, 202512.7512.9012.7512.8512.851,273
May 16, 202512.8012.8012.7012.7512.751,007
May 15, 202512.5012.8012.5012.7512.75968
May 14, 202512.4512.5012.4112.5012.503,254
May 13, 202512.4512.5012.4512.4512.45946
May 12, 202512.5212.5212.4512.4512.452,162
May 9, 202512.5212.5512.5212.5212.52385
May 8, 202512.4412.6512.4412.5112.51795
May 7, 202512.5212.5212.4412.4412.44564
May 6, 202512.3212.6412.3212.5012.502,268
May 5, 202512.6312.6312.2512.3212.322,281
May 2, 202512.6012.8712.5712.6312.632,832
Apr 30, 202512.9312.9312.9012.9012.90929
Apr 29, 202512.9512.9512.9212.9212.92552
Apr 28, 202512.9612.9612.9512.9512.9534
Apr 25, 202512.9913.0012.9412.9512.95589
Apr 24, 202513.0513.0512.9812.9812.98170
Apr 23, 202512.9813.0512.9613.0013.00813
Apr 22, 202513.0013.0012.9012.9612.961,032
Apr 17, 202513.1013.1213.0813.0813.08836
Apr 16, 202513.1513.1513.1013.1013.10534
Apr 15, 202512.8513.3012.8513.1513.151,243
Apr 14, 202513.0313.0312.8512.8512.85438
Apr 11, 202512.5712.9612.5712.9012.902,248
Apr 10, 202512.2612.5812.2612.5712.573,135
Apr 9, 202512.2412.2412.1012.2012.201,455
Apr 8, 202511.8012.3411.8012.2412.242,210
Apr 7, 202512.2012.2011.4011.7811.784,798
Apr 4, 202512.6512.6512.0512.2012.204,203
Apr 3, 202512.7012.7012.2012.6012.602,350
Apr 2, 202513.3013.3012.6512.8012.802,137
Apr 1, 202513.7513.7513.3013.3013.301,387
Mar 31, 202513.8013.8513.7013.8013.80769
Mar 28, 202513.7013.8013.7013.8013.80308
Mar 27, 202513.7013.8513.7013.7013.701,102
Mar 26, 202513.7013.7013.7013.7013.701,639
Mar 25, 202513.8513.8513.7013.7013.701,487
Mar 24, 202513.7513.8513.7013.8513.854,287
Mar 21, 202513.7513.7513.7013.7513.751,431
Mar 20, 202513.8513.8513.7013.7013.701,772
Mar 19, 202513.8013.8513.7513.8513.85604
Mar 18, 202513.7013.8513.7013.8513.856,803
Mar 17, 202514.3514.3513.1513.8013.8014,205
Mar 14, 202515.1015.1514.2014.4014.408,485
Mar 13, 202515.2015.2015.1015.1015.10390
Mar 12, 2025 1 Dividend
Mar 12, 202515.2015.2015.1015.2015.205,033
Mar 11, 202515.9016.4515.8016.4515.4514,825
Mar 10, 202515.5015.8015.4015.8014.842,690
Mar 7, 202515.9015.9015.2015.5014.565,123
Mar 6, 202516.0016.1515.9016.0015.0318,998
Mar 5, 202515.5016.1015.3016.1015.1233,859
Mar 4, 202515.5015.5515.3015.3014.3711,730
Mar 3, 202515.5015.5014.6515.4514.5113,389
Feb 28, 202515.2515.5515.2515.5014.566,703
Feb 27, 202515.1515.5515.1515.2014.285,395
Feb 26, 202515.5015.5515.1515.1514.233,354
Feb 25, 202515.5015.5515.4015.5014.561,277
Feb 24, 202515.5515.5514.8515.5014.566,594
Feb 21, 202515.7015.7015.3515.5514.605,719
Feb 20, 202515.3515.7515.3015.7514.796,967
Feb 19, 202514.6015.4514.6015.4514.512,846
Feb 18, 202514.8014.9014.5514.6013.713,714
Feb 17, 202514.8014.8514.5014.8013.904,245
Feb 14, 202515.0015.0514.5514.8013.904,551
Feb 13, 202515.0015.6014.9015.0514.145,285
Feb 12, 202515.2015.2514.8015.0014.093,346
Feb 11, 202514.8015.3014.8015.2014.289,205
Feb 10, 202514.8015.0014.8015.0014.091,870
Feb 7, 202514.8014.9014.8014.8013.903,150
Feb 6, 202514.8514.9014.8014.8013.90896
Feb 5, 202515.0015.0514.8014.8013.904,913
Feb 4, 202515.0015.0014.8015.0014.091,631
Feb 3, 202515.1515.2015.0015.1014.184,407
Jan 31, 202515.3015.4515.1515.1514.232,789
Jan 30, 202515.0015.5015.0015.3014.373,037
Jan 29, 202514.4515.4014.4515.0014.095,776
Jan 28, 202514.1514.5514.1514.4513.574,983
Jan 27, 202514.1014.2014.1014.1513.291,351
Jan 24, 202513.8014.1013.8014.1013.244,094
Jan 23, 202513.6513.8013.6513.8012.96889
Jan 22, 202513.5513.7013.5513.6512.82629
Jan 21, 202513.7013.7013.5513.6012.77337
Jan 20, 202513.6013.7013.5513.7012.87246
Jan 17, 202513.5513.6513.5513.6012.77515
Jan 16, 202513.6013.7513.5513.5512.731,177
Jan 15, 202513.5513.7013.5013.6012.772,081
Jan 14, 202513.6013.6013.4513.5512.731,609
Jan 13, 202513.5513.6013.5513.5512.73492
Jan 10, 202513.4513.5513.4513.5512.733,229
Jan 9, 202513.4013.7013.3513.4512.632,729
Jan 8, 202513.2513.4013.2513.4012.591,347
Jan 7, 202513.1013.2513.1013.2512.442,347
Jan 6, 202513.0013.1513.0013.1012.30800
Jan 3, 202512.9513.0512.9513.0012.21330
Jan 2, 202513.0513.0512.9512.9512.162,548
Dec 31, 202413.1013.1013.0513.0512.261,123
Dec 30, 202412.7013.1012.7013.1012.3010,496
Dec 27, 202412.3012.7012.3012.7011.934,044
Dec 24, 202412.1512.2512.0512.2011.461,590
Dec 23, 202411.9012.1511.8012.1011.363,649
Dec 20, 202412.1012.1011.8511.9011.18696
Dec 19, 202412.2512.2512.1012.1011.36838
Dec 18, 202412.4012.4012.2012.2511.511,449
Dec 17, 202412.4012.4512.2512.4011.651,329
Dec 16, 202412.5512.7512.3012.4011.655,812
Dec 13, 202412.6012.7012.4012.5511.791,350
Dec 12, 202412.3512.7512.3512.6511.883,576
Dec 11, 202412.3512.3512.2512.3511.60434
Dec 10, 202412.1512.3512.1512.3511.601,250
Dec 9, 202412.0012.1511.9512.1511.41829
Dec 6, 202411.9512.2011.9011.9511.221,205
Dec 5, 202411.9012.0011.9011.9011.18408
Dec 4, 202411.7511.9011.7011.9011.181,216
Dec 3, 202412.1012.2011.7011.7511.041,843
Dec 2, 202412.0012.3011.7512.2011.462,438
Nov 29, 202411.9512.2011.9512.2011.46453
Nov 28, 202411.9012.2011.9011.9511.22614
Nov 27, 202411.9011.9511.8511.9011.18438
Nov 26, 202412.1512.1511.9011.9011.18786
Nov 25, 202412.0012.1511.9512.1511.41792
Nov 22, 202411.8012.0511.7512.0011.272,466
Nov 21, 202411.9011.9011.6511.8011.08471
Nov 20, 202412.0512.0511.9011.9011.181,467
Nov 19, 202412.3012.3511.7012.0511.322,420
Nov 18, 202412.2012.5012.0012.2511.511,865
Nov 15, 202412.0512.2012.0012.1511.412,666
Nov 14, 202412.0012.1011.9012.0011.271,701
Nov 13, 202412.0012.1011.9012.0011.27522
Nov 12, 202412.0012.0011.9012.0011.27693
Nov 11, 202411.8512.0011.8012.0011.271,931
Nov 8, 202411.7511.8511.7511.8511.13297
Nov 7, 202411.7011.7511.6511.7511.04954
Nov 6, 202411.6511.7011.6511.7010.99158
Nov 5, 202411.8011.9011.6511.6510.94988
Nov 4, 202411.7012.0011.5011.8011.082,362
Nov 1, 202411.8511.8511.5511.7010.991,291
Oct 31, 202411.8011.9511.7011.8511.131,298
Oct 30, 202412.0012.0011.8011.9511.221,478
Oct 29, 202412.1512.1512.0012.0011.27561
Oct 28, 202412.4012.4011.9012.1511.412,707
Oct 25, 202412.4012.4512.3012.4011.65706
Oct 24, 202412.5012.6512.4012.4011.65461
Oct 23, 202412.6012.6012.5012.5011.74281
Oct 22, 202412.6012.6012.5012.5011.7439
Oct 21, 202412.6012.7512.5512.6011.83812
Oct 18, 202412.7512.8012.6012.6011.83406
Oct 17, 202412.8012.9512.7512.7511.97446
Oct 16, 202412.8012.9012.7012.8012.02628
Oct 15, 202412.8513.1012.8012.8012.021,747
Oct 14, 202412.5513.0012.4512.8012.023,397
Oct 11, 202412.5012.5512.5012.5511.791,234
Oct 10, 202412.4512.5212.4512.5011.74724
Oct 9, 202412.7012.7512.4512.4511.691,335
Oct 8, 202412.7012.8012.7012.7011.93474
Oct 7, 202412.6012.7512.3012.7011.932,537
Oct 4, 202412.6012.7012.5512.6011.83401
Oct 3, 202412.8012.8012.4512.6011.831,099
Oct 2, 202412.8512.9012.7512.8012.02193
Oct 1, 202412.8513.1512.8512.8512.071,358
Sep 30, 202412.9013.1012.8012.8512.071,762
Sep 27, 202413.0013.0012.7512.9012.12384
Sep 26, 202413.0013.2013.0013.0012.213,174
Sep 25, 202413.0013.0512.9513.0012.21524
Sep 24, 202412.9013.1012.8013.0012.211,757
Sep 23, 202412.5012.9012.5012.9012.123,689
Sep 20, 202412.5512.7012.5512.6511.88835
Sep 19, 202412.5512.6512.5012.5011.74791
Sep 18, 202412.6012.6012.5512.5511.793
Sep 17, 202412.6012.6012.3512.6011.83800
Sep 16, 202412.4012.6512.3012.6011.831,928
Sep 13, 202412.4512.4512.2512.3511.601,732
Sep 12, 202412.5012.5512.4512.5011.7425,501
Sep 11, 202412.5512.5512.4512.5011.74488
Sep 10, 202412.5012.5512.4512.5011.741,137
Sep 9, 202412.4012.5012.4012.5011.742,407
Sep 6, 202412.3012.4012.3012.4011.65426
Sep 5, 202412.2012.4012.1012.4011.65164
Sep 4, 202412.5012.5012.1512.2011.46924
Sep 3, 202412.5012.5512.4512.5011.74315
Sep 2, 202412.5012.5512.4012.5011.74589
Aug 30, 202412.5012.5512.4012.5511.79814
Aug 29, 202412.5012.5512.4012.5511.799,183
Aug 28, 202412.4012.5012.2012.5011.7430,841
Aug 27, 202412.1012.4012.1012.4011.652,292
Aug 26, 202412.1012.1011.9512.1011.361,596
Aug 23, 202412.1512.1511.9512.0511.321,667
Aug 22, 202412.1512.1512.0512.1511.411,085
Aug 21, 202412.1512.1512.1512.1511.41144
Aug 20, 202412.1012.1512.0012.1511.413,407
Aug 19, 202412.0012.1012.0012.1011.36539
Aug 16, 202411.9012.1011.9012.0011.272,736
Aug 15, 202411.9512.1011.9511.9511.221,019
Aug 14, 202411.9512.0011.9011.9011.181,207
Aug 13, 202411.8511.9011.8511.9011.181,141
Aug 12, 202411.9011.9011.7011.8011.08889
Aug 9, 202411.7011.8011.7011.8011.08259
Aug 8, 202411.7011.8011.7011.7010.9998
Aug 7, 202411.9011.9011.6511.7010.99331
Aug 6, 202411.9011.9011.7511.9011.18527
Aug 5, 202411.8012.0011.4511.9511.222,338
Aug 2, 202411.6011.8011.6011.8011.08717
Aug 1, 202411.7011.8011.6011.6010.89804
Jul 31, 202411.4511.8011.4511.8011.081,196
Jul 30, 202411.4011.4511.3511.4510.75383
Jul 29, 202411.3011.4011.1511.4010.713,154
Jul 26, 202411.7511.8011.1511.3510.665,756
Jul 25, 202411.8011.8511.6511.7511.04748
Jul 24, 202411.7011.8011.6511.8011.08866
Jul 23, 202411.3511.7011.3511.7010.991,513
Jul 22, 202411.2011.4011.0511.3010.612,517
Jul 19, 202411.3011.4011.0511.2010.524,661
Jul 18, 202411.3511.4011.3011.3010.611,820
Jul 17, 202411.4011.5011.3511.3510.662,602
Jul 16, 202411.4011.4011.3011.4010.71255
Jul 15, 202411.4511.4511.3011.4010.712,358
Jul 12, 202411.5011.5011.4011.4510.75766
Jul 11, 202411.6011.6011.3511.5010.801,322
Jul 10, 202411.8011.9011.0511.6010.895,967
Jul 9, 202412.4012.4011.9011.9011.183,803
Jul 8, 202412.5512.6012.2012.4011.656,616
Jul 5, 202412.6012.6512.5012.5511.79955
Jul 4, 202412.6512.7012.5012.6011.834,122
Jul 3, 202412.7512.8012.6512.7011.932,582
Jul 2, 202412.8012.8012.7012.7511.97647
Jul 1, 202412.6012.8012.5512.8012.021,924
Jun 28, 202412.7012.8012.5012.6011.8327,469
Jun 27, 202412.7012.8012.6012.7011.931,653
Jun 26, 202412.7012.8012.6512.7011.93549
Jun 25, 202412.8012.8012.6512.7011.931,108
Jun 24, 202412.3012.8012.3012.8012.022,707
Jun 21, 202412.3012.5012.2512.3011.551,841
Jun 20, 202412.2512.4512.2512.3011.551,544
Jun 19, 202412.3512.4012.2512.2511.511,356
Jun 18, 202412.5012.5012.3012.3011.551,062
Jun 17, 202412.5012.6012.4012.5011.742,661
Jun 14, 202412.8012.9012.4512.5011.743,871
Jun 13, 202413.2013.2012.7013.0012.213,578
Jun 12, 202413.7513.7512.9513.2012.408,485
Jun 11, 202413.6513.7513.6513.7512.91772
Jun 10, 202413.9513.9513.6013.6012.772,049
Jun 7, 202414.4514.4513.9013.9513.103,323
Jun 6, 202414.4014.4514.2014.4513.57707
Jun 5, 202414.2014.5014.1514.1513.292,147
Jun 4, 202413.9514.2013.9514.1013.241,074
Jun 3, 202413.9514.0013.9514.0013.151,104
May 31, 202414.0014.0013.9513.9513.10646
May 30, 202414.0014.0013.9513.9513.1045