Skip to main content
ISPD Network, S.A. (EPA:ALISP)
France flag France · Delayed Price · Currency is EUR
1.480
-0.020 (-1.33%)
Dec 5, 2025, 5:28 PM CET

ISPD Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.511.511.441.481.48-1.33%882
Dec 4, 20251.501.521.501.501.50-1.32%1,694
Dec 3, 20251.501.541.491.521.521.33%1,893
Dec 2, 20251.501.501.481.501.50-313
Dec 1, 20251.451.501.451.501.503.45%2,304
Nov 28, 20251.441.471.441.451.45-0.68%927
Nov 27, 20251.451.461.451.461.460.69%112
Nov 26, 20251.471.471.451.451.45-0.68%1,781
Nov 25, 20251.341.471.301.461.468.96%7,496
Nov 24, 20251.331.391.331.341.341.52%1,380
Nov 21, 20251.351.361.221.321.32-8.97%9,152
Nov 20, 20251.481.491.401.451.45-3.33%3,440
Nov 19, 20251.391.521.391.501.507.91%12,490
Nov 18, 20251.371.421.361.391.391.46%2,295
Nov 17, 20251.401.401.371.371.37-2.14%2,185
Nov 14, 20251.441.441.401.401.40-2,750
Nov 13, 20251.441.441.361.401.40-2.10%2,599
Nov 12, 20251.531.531.401.431.43-6.54%4,378
Nov 11, 20251.401.561.391.531.539.29%14,817
Nov 10, 20251.421.421.331.401.40-1.41%5,616
Nov 7, 20251.471.471.421.421.42-2.74%933
Nov 6, 20251.461.461.421.461.46-3,225
Nov 5, 20251.561.561.421.461.46-6.41%4,597
Nov 4, 20251.551.561.551.561.561.30%1,585
Nov 3, 20251.691.691.541.541.54-6.67%1,845
Oct 31, 20251.671.681.641.651.65-2.94%530
Oct 30, 20251.691.781.691.701.700.59%878
Oct 29, 20251.771.771.691.691.69-4.52%727
Oct 28, 20251.851.851.771.771.77-3.80%378
Oct 27, 20251.821.841.821.841.841.10%269
Oct 24, 20251.861.871.821.821.82-2.15%1,011
Oct 23, 20251.901.901.861.861.86-2.11%2,484
Oct 22, 20251.871.901.871.901.901.60%4,256
Oct 21, 20251.971.971.871.871.87-5.08%1,494
Oct 20, 20252.002.001.951.971.97-1.50%641
Oct 17, 20251.852.001.852.002.008.11%4,045
Oct 16, 20251.931.931.841.851.85-4.15%815
Oct 15, 20251.971.971.931.931.93-2.03%507
Oct 14, 20252.002.041.921.971.97-2.48%4,268
Oct 13, 20251.802.121.802.022.0212.22%17,026
Oct 10, 20251.731.801.731.801.804.05%2,321
Oct 9, 20251.691.761.661.731.73-1.14%3,600
Oct 8, 20251.811.831.691.751.75-3.31%1,350
Oct 7, 20251.781.811.781.811.811.69%106
Oct 6, 20251.801.801.781.781.78-1.11%1,039
Oct 3, 20251.761.801.761.801.802.27%272
Oct 2, 20251.771.781.761.761.76-0.56%391
Oct 1, 20251.871.891.691.771.77-5.35%3,120
Sep 30, 20251.871.871.871.871.87-1
Sep 29, 20251.871.871.871.871.87-1
Sep 26, 20251.861.871.861.871.870.54%541
Sep 25, 20251.861.871.861.861.86-221
Sep 24, 20251.861.861.861.861.86-1
Sep 23, 20251.861.861.861.861.86-1
Sep 22, 20251.861.861.861.861.86-1
Sep 19, 20251.861.861.861.861.86-1.06%151
Sep 18, 20251.911.911.881.881.88-1.57%3,007
Sep 17, 20251.941.941.911.911.91-1.55%133
Sep 16, 20251.941.941.941.941.94-166
Sep 15, 20251.931.941.931.941.940.52%101
Sep 12, 20251.981.981.921.931.93-2.53%256
Sep 11, 20251.981.981.981.981.98-1
Sep 10, 20252.002.001.971.981.98-1.00%240
Sep 9, 20252.002.002.002.002.00-15
Sep 8, 20252.002.002.002.002.000.50%2
Sep 5, 20252.002.001.981.991.99-0.50%493
Sep 4, 20252.002.002.002.002.00-95
Sep 3, 20252.002.042.002.002.00-797
Sep 2, 20252.082.082.002.002.00-3.85%1,202
Sep 1, 20252.082.082.082.082.08-1
Aug 29, 20252.082.082.082.082.08-1
Aug 28, 20252.082.082.082.082.08-1
Aug 27, 20252.142.142.082.082.08-1.89%334
Aug 26, 20252.122.122.082.122.120.95%275
Aug 25, 20252.042.102.042.102.103.96%201
Aug 22, 20252.022.022.022.022.02-16
Aug 21, 20252.002.022.002.022.021.00%351
Aug 20, 20252.002.002.002.002.00-396
Aug 19, 20252.082.082.002.002.00-2.91%1,434
Aug 18, 20252.042.122.042.062.060.98%227
Aug 15, 20252.062.062.042.042.04-193
Aug 14, 20252.102.102.002.042.04-2.86%471
Aug 13, 20252.162.162.102.102.100.96%1,484
Aug 12, 20252.102.101.952.082.08-0.95%4,139
Aug 11, 20252.142.142.102.102.10-0.94%260
Aug 8, 20252.162.162.062.122.12-1.85%855
Aug 7, 20251.972.161.972.162.169.64%316
Aug 6, 20251.912.001.811.971.973.14%1,462
Aug 5, 20252.142.141.911.911.91-10.75%1,022
Aug 4, 20252.142.142.142.142.14-101
Aug 1, 20252.142.142.142.142.14-0.93%265
Jul 31, 20252.122.162.082.162.161.89%201
Jul 30, 20252.162.162.122.122.12-1.85%2,682
Jul 29, 20252.122.162.122.162.161.89%5,154
Jul 28, 20252.082.122.082.122.121.92%78
Jul 25, 20252.062.082.062.082.081.96%24
Jul 24, 20252.122.162.042.042.04-3.77%455
Jul 23, 20252.062.122.062.122.122.91%316
Jul 22, 20252.122.122.062.062.06-2.83%319
Jul 21, 20252.182.202.122.122.12-2.75%173