Paris - Delayed Quote EUR

Poujoulat SA (ALPJT.PA)

9.68
-0.12
(-1.22%)
As of 1:42:43 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20259.809.949.689.689.6814,860
Apr 22, 20259.629.809.409.809.80899
Apr 17, 20259.389.529.349.529.52750
Apr 16, 20259.249.429.189.429.422,707
Apr 15, 20259.169.309.169.249.243,680
Apr 14, 20259.209.209.009.169.161,104
Apr 11, 20258.909.288.909.109.101,346
Apr 10, 20259.109.888.909.449.442,050
Apr 9, 20259.089.128.189.009.007,730
Apr 8, 20259.469.469.149.269.2645,483
Apr 7, 20259.909.908.809.069.065,149
Apr 4, 20259.709.908.809.909.903,997
Apr 3, 202510.2510.259.709.709.701,781
Apr 2, 202510.2010.4010.1510.1510.151,829
Apr 1, 202510.3010.4010.0510.1010.102,402
Mar 31, 202510.5010.5010.3010.3010.301,515
Mar 28, 202510.7010.9010.5010.5010.50542
Mar 27, 202510.6010.7010.4510.7010.701,241
Mar 26, 202510.7010.7010.5010.6010.601,997
Mar 25, 202510.8010.8010.7010.7010.701,092
Mar 24, 202510.7010.8010.7010.7010.701,551
Mar 21, 202511.0011.0010.7010.7010.701,402
Mar 20, 202511.0011.1011.0011.1011.10311
Mar 19, 202511.0011.0010.8011.0011.00941
Mar 18, 202511.1011.1010.8011.0011.001,159
Mar 17, 202510.8011.0010.8011.0011.005,548
Mar 14, 202510.9011.0010.8010.9010.90562
Mar 13, 202511.0511.1510.6010.9010.902,002
Mar 12, 202510.9011.0510.9011.0511.051,606
Mar 11, 202510.8511.0510.8511.0011.00366
Mar 10, 202511.0011.1510.8510.8510.851,465
Mar 7, 202510.6510.8010.6510.7010.70732
Mar 6, 202510.7010.9010.5010.7010.702,775
Mar 5, 202510.5010.7010.5010.7010.701,216
Mar 4, 202511.0511.0510.5510.5510.551,600
Mar 3, 202511.0511.2510.9510.9510.953,201
Feb 28, 202510.9511.0510.8511.0511.05673
Feb 27, 202510.6011.1510.6010.9510.951,439
Feb 26, 202510.8510.8510.6510.6510.65433
Feb 25, 202511.1511.1510.7010.8510.8511,020
Feb 24, 202511.2011.4511.0511.0511.052,029
Feb 21, 202511.1511.3011.1011.2511.25719
Feb 20, 202510.9511.1510.9511.1511.15587
Feb 19, 202511.3511.3510.9510.9510.951,975
Feb 18, 202511.1511.2511.0511.1511.15814
Feb 17, 202511.1011.3011.0511.0511.05693
Feb 14, 202511.1011.2011.0011.0011.001,170
Feb 13, 202511.2511.2510.3011.0011.003,361
Feb 12, 202510.4011.0010.4010.7010.703,327
Feb 11, 202510.3010.5010.2510.5010.501,879
Feb 10, 202510.3010.3510.2010.3010.302,614
Feb 7, 202510.2510.3010.1510.3010.301,714
Feb 6, 202510.0510.2510.0510.2510.25669
Feb 5, 202510.1510.2010.0010.0510.053,923
Feb 4, 202510.2010.2010.1010.2010.201,454
Feb 3, 202510.3010.3010.1510.2010.202,020
Jan 31, 202510.2510.2510.2010.2010.20590
Jan 30, 202510.3010.5010.1010.1510.153,939
Jan 29, 202510.1510.3010.0510.3010.302,262
Jan 28, 202510.3010.3010.0510.1510.15651
Jan 27, 202510.3010.4510.0510.3010.305,234
Jan 24, 202510.2510.3010.1510.1510.15976
Jan 23, 202510.5010.5010.2510.2510.25759
Jan 22, 202510.5010.9010.1510.5010.508,713
Jan 21, 202510.3010.3510.2010.2010.202,217
Jan 20, 202510.3010.459.8810.2510.254,146
Jan 17, 202510.2010.3010.2010.3010.301,069
Jan 16, 202510.5010.7010.0010.2010.201,413
Jan 15, 202510.6510.7510.4010.6010.601,469
Jan 14, 202510.6010.6510.4510.5510.55426
Jan 13, 202510.9010.9010.5010.5010.501,535
Jan 10, 202510.6510.7010.6510.7010.70231
Jan 9, 202510.5510.6510.5510.6510.65122
Jan 8, 202510.9010.9010.5510.5510.55498
Jan 7, 202510.4010.9010.3010.9010.901,183
Jan 6, 202510.2510.4010.1010.4010.4010,291
Jan 3, 202510.4510.4510.2010.3010.30604
Jan 2, 202510.1010.4010.1010.4010.40534
Dec 31, 20249.9610.059.9610.0010.001,351
Dec 30, 202410.1510.1510.0010.1510.15168
Dec 27, 202410.0010.1510.0010.1510.15121
Dec 24, 202410.1010.1010.0010.1010.10130
Dec 23, 20249.5210.209.5210.1510.151,116
Dec 20, 20249.669.769.669.709.70421
Dec 19, 20249.729.729.409.669.663,620
Dec 18, 20249.869.909.449.709.702,074
Dec 17, 202410.0010.109.869.869.86198
Dec 16, 202410.2010.259.9010.0010.002,872
Dec 13, 202410.3010.4010.0010.1510.151,421
Dec 12, 202410.2010.2510.1510.2010.206,156
Dec 11, 202410.0010.209.8010.1510.151,410
Dec 10, 202410.1510.1510.0010.0010.00202
Dec 9, 202410.0510.2010.0510.0510.05615
Dec 6, 20249.9810.209.9810.0010.00524
Dec 5, 202410.0010.109.829.989.98263
Dec 4, 20249.8010.159.8010.0010.001,567
Dec 3, 20249.889.889.629.809.80324
Dec 2, 202410.1010.109.509.809.802,095
Nov 29, 202410.2010.2010.0010.0010.002,159
Nov 28, 202410.2010.209.9010.2010.20889
Nov 27, 202410.2010.2010.1010.1010.10487
Nov 26, 20249.9610.209.8610.2010.201,950
Nov 25, 202410.3510.409.629.869.864,970
Nov 22, 202410.3010.409.9810.3510.352,373
Nov 21, 202410.3010.3010.2010.3010.30976
Nov 20, 202410.9010.9010.2010.2010.202,558
Nov 19, 202410.9010.9010.4010.6010.602,174
Nov 18, 202411.0011.0010.7010.8010.8010,420
Nov 15, 202411.0011.0010.8511.0011.007,122
Nov 14, 202410.8510.9510.8510.8510.85503
Nov 13, 202410.8510.9510.8510.8510.85204
Nov 12, 202411.0011.0010.8510.8510.851,867
Nov 11, 202410.8011.0010.8011.0011.00381
Nov 8, 202410.5510.8010.5510.8010.80494
Nov 7, 202410.5510.5510.5510.5510.55317
Nov 6, 202410.7510.7510.5510.5510.55542
Nov 5, 202410.7010.8010.7010.7510.751,068
Nov 4, 202410.7010.8010.7010.7010.70733
Nov 1, 202410.7010.7010.7010.7010.7047
Oct 31, 202410.7011.0010.7010.7010.70558
Oct 30, 202410.7010.9010.7010.7010.701,138
Oct 29, 202410.8010.9010.7010.7010.70267
Oct 28, 202410.8011.0010.7010.7010.70617
Oct 25, 202410.8011.0010.8010.8010.801,270
Oct 24, 202410.9010.9010.8010.8010.80109
Oct 23, 202410.9010.9010.9010.9010.9035
Oct 22, 202410.8010.9010.7010.9010.90151
Oct 21, 202410.8010.8010.7010.8010.80273
Oct 18, 202410.8010.8010.6010.7010.701,671
Oct 17, 202411.0011.0010.8010.8010.801,235
Oct 16, 202410.8011.0010.8011.0011.00585
Oct 15, 202410.8011.0010.8010.8510.85283
Oct 14, 202410.8010.9010.8010.9010.90148
Oct 11, 202410.8010.9010.8010.8010.80660
Oct 10, 202411.0011.0010.8010.8010.80555
Oct 9, 202411.0011.0011.0011.0011.00499
Oct 8, 202411.0011.0011.0011.0011.00125
Oct 7, 202411.0011.0010.9011.0011.00853
Oct 4, 202410.8010.8510.8010.8510.85306
Oct 3, 202410.9011.0010.8010.8010.80500
Oct 2, 202410.8010.9010.8010.9010.90351
Oct 1, 202410.9010.9010.8010.8010.80768
Sep 30, 202410.9011.0010.8010.8010.801,219
Sep 27, 202411.0011.0010.8510.8510.85261
Sep 26, 202410.9511.0010.8511.0011.00325
Sep 25, 2024 0.18 Dividend
Sep 25, 202410.9011.0010.8010.9510.95354
Sep 24, 202410.9511.1010.9511.1010.922,035
Sep 23, 202411.0011.0010.9510.9510.771,123
Sep 20, 202410.9511.0010.8510.8510.67789
Sep 19, 202411.0011.0010.6510.9510.774,149
Sep 18, 202411.5011.5011.0011.0510.872,583
Sep 17, 202411.7511.7511.3511.5011.311,238
Sep 16, 202411.9011.9011.4011.6511.46378
Sep 13, 202411.7511.8511.4011.8511.66580
Sep 12, 202411.6511.7511.6511.7511.563
Sep 11, 202411.6511.6511.6511.6511.4650
Sep 10, 202411.8511.8511.6511.6511.4653
Sep 9, 202411.7511.8511.6511.8511.6655
Sep 6, 202412.0012.3511.7511.7511.56982
Sep 5, 202412.3012.3512.0012.0011.81328
Sep 4, 202411.8011.9011.3511.9011.71450
Sep 3, 202411.5511.8011.0511.8011.611,264
Sep 2, 202412.2012.4011.5511.5511.361,413
Aug 30, 202412.2512.4512.0512.1011.90540
Aug 29, 202412.1512.2011.4512.1511.952,031
Aug 28, 202412.4012.5012.1512.1511.95590
Aug 27, 202412.6012.7012.3012.3512.15653
Aug 26, 202412.5512.6012.5012.6012.401,466
Aug 23, 202412.2512.4512.2512.4512.2561
Aug 22, 202412.2512.2512.2512.2512.052
Aug 21, 202412.2512.2512.2512.2512.0510
Aug 20, 202412.2012.3012.2012.2512.05128
Aug 19, 202412.5012.5012.2012.2012.00428
Aug 16, 202412.1012.4012.1012.4012.20143
Aug 15, 202412.2012.3012.2012.3012.1067
Aug 14, 202412.4012.4012.1012.1011.90248
Aug 13, 202412.5012.5512.3012.3012.10227
Aug 12, 202412.2012.4012.1012.4012.20363
Aug 9, 202411.9012.4011.8012.2012.001,022
Aug 8, 202411.4011.9011.3011.9011.71508
Aug 7, 202411.2511.8011.1011.3011.121,144
Aug 6, 202411.2011.8011.2011.2011.02971
Aug 5, 202411.8011.8011.0011.2011.022,235
Aug 2, 202412.5512.5511.8011.8011.612,238
Aug 1, 202412.5012.8012.4512.5512.35798
Jul 31, 202412.8012.8012.5012.5012.30596
Jul 30, 202412.7012.8012.2012.8012.592,545
Jul 29, 202412.3012.8011.7012.7012.493,179
Jul 26, 202411.2511.6011.0511.5511.364,822
Jul 25, 202411.0011.4010.8011.1510.973,520
Jul 24, 202410.8011.1510.8010.8510.671,193
Jul 23, 202411.0011.0510.7510.7510.582,202
Jul 22, 202410.5011.1510.5011.0010.827,370
Jul 19, 202410.4010.9510.4010.4010.231,118
Jul 18, 202410.3010.5010.2510.3510.182,821
Jul 17, 202410.1510.3010.1510.3010.13673
Jul 16, 202410.5010.6010.1510.159.993,702
Jul 15, 202410.5010.7010.5010.5010.332,557
Jul 12, 202410.7010.8010.5010.5010.336,975
Jul 11, 202410.8011.0010.8010.8010.621,581
Jul 10, 202410.9011.1510.8010.8010.621,381
Jul 9, 202411.1511.2510.9510.9510.772,187
Jul 8, 202411.2011.3011.0011.1510.972,205
Jul 5, 202411.4011.4011.1011.2011.022,729
Jul 4, 202411.5011.5011.0511.2011.021,453
Jul 3, 202411.4011.6011.2511.5011.311,736
Jul 2, 202412.0012.0011.0511.6511.466,778
Jul 1, 202412.3012.3011.8012.0011.81718
Jun 28, 202412.1012.4011.7511.7511.563,199
Jun 27, 202413.1013.1012.5012.5012.302,563
Jun 26, 202413.3013.3013.1513.2012.99221
Jun 25, 202413.5513.5512.8512.9012.691,656
Jun 24, 202413.5013.7013.4513.5513.332,004
Jun 21, 202413.4513.6513.4513.5013.28310
Jun 20, 202413.6513.6513.4513.4513.231,078
Jun 19, 202413.6013.8513.6013.8013.58454
Jun 18, 202414.1514.2513.5513.5513.331,017
Jun 17, 202414.3014.5514.0514.0513.822,371
Jun 14, 202415.0015.1013.9514.3514.123,820
Jun 13, 202415.2015.3015.1015.1014.861,772
Jun 12, 202415.0515.2015.0515.2014.9515,860
Jun 11, 202415.0515.2514.9515.0514.812,326
Jun 10, 202415.2015.2015.0515.0514.811,279
Jun 7, 202414.9015.1014.9015.1014.86493
Jun 6, 202415.1515.3014.9514.9514.711,597
Jun 5, 202415.1015.2015.0515.0514.814,996
Jun 4, 202415.3015.3014.9015.1014.861,229
Jun 3, 202415.1015.3015.1015.3015.05768
May 31, 202415.2015.2015.0015.1014.861,065
May 30, 202415.0515.5015.0015.0014.762,313
May 29, 202414.9015.0014.7015.0014.76117
May 28, 202414.9515.0014.6015.0014.76989
May 27, 202415.1015.1014.9014.9514.71859
May 24, 202415.2015.2015.0015.0014.76189
May 23, 202415.2015.3015.2015.2014.95387
May 22, 202415.3015.3015.0515.3015.05182
May 21, 202415.4015.4015.0015.3015.051,050
May 20, 202415.5515.5515.3515.3515.10357
May 17, 202415.5015.5015.1015.4515.201,114
May 16, 202415.5015.6015.3015.5515.30800
May 15, 202415.8015.8015.3515.5015.251,495
May 14, 202416.2516.2515.0015.6015.354,774
May 13, 202415.8517.4015.8516.2515.992,337
May 10, 202415.6016.0015.5015.7515.491,355
May 9, 202415.5015.6015.5015.6015.35209
May 8, 202415.6015.6015.5015.5015.25354
May 7, 202415.5015.6015.2015.6015.35955
May 6, 202415.7015.7015.1015.5015.252,290
May 3, 202416.1016.1015.7015.7015.45667
May 2, 202416.0016.1015.6516.1015.84373
Apr 30, 202416.0016.0015.8016.0015.74321
Apr 29, 202416.0016.0016.0016.0015.74123
Apr 26, 202416.0016.0015.2516.0015.74591
Apr 25, 202416.0016.0015.7016.0015.741,195
Apr 24, 202415.7516.0015.7515.9015.64596
Apr 23, 202415.8015.9015.7015.7015.4596