Skip to main content
ISPD Network, S.A. (EPA:ALISP)
France flag France · Delayed Price · Currency is EUR
2.020
-0.080 (-3.81%)
Mar 6, 2026, 9:30 AM CET

ISPD Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.082.102.042.102.100.96%469
Mar 4, 20262.062.082.002.082.080.97%717
Mar 3, 20262.022.062.022.062.061.98%360
Mar 2, 20262.042.061.952.022.02-0.98%638
Feb 27, 20262.022.042.002.042.040.99%751
Feb 26, 20261.972.021.972.022.021.51%1,138
Feb 25, 20261.952.001.951.991.991.02%1,676
Feb 24, 20261.961.971.951.971.97-1,225
Feb 23, 20261.962.001.961.971.970.51%536
Feb 20, 20261.931.971.911.961.961.03%1,374
Feb 19, 20261.971.981.911.941.94-2.02%1,095
Feb 18, 20261.911.991.901.981.983.13%1,815
Feb 17, 20262.022.061.811.921.92-4.95%3,859
Feb 16, 20262.102.121.962.022.02-3.81%2,221
Feb 13, 20262.002.101.982.102.105.00%13,766
Feb 12, 20262.002.002.002.002.00-55
Feb 11, 20261.982.021.982.002.001.01%336
Feb 10, 20261.971.981.901.981.980.51%736
Feb 9, 20261.881.971.881.971.97-3.43%1,505
Feb 6, 20262.022.041.882.042.040.99%1,737
Feb 5, 20262.042.041.982.022.02-0.98%196
Feb 4, 20262.002.041.992.042.042.00%1,793
Feb 3, 20261.942.001.942.002.001.52%1,825
Feb 2, 20261.901.971.841.971.974.23%1,529
Jan 30, 20261.851.891.841.891.892.16%366
Jan 29, 20261.891.891.771.851.85-3.14%2,171
Jan 28, 20262.122.121.891.911.91-9.91%1,804
Jan 27, 20262.082.202.022.122.120.95%6,407
Jan 26, 20261.962.101.952.102.107.14%3,955
Jan 23, 20261.892.021.891.961.963.70%1,561
Jan 22, 20261.891.951.861.891.89-0.53%1,956
Jan 21, 20261.901.901.801.901.90-1.04%1,357
Jan 20, 20261.901.921.801.921.921.05%1,404
Jan 19, 20261.841.961.801.901.90-5.00%2,563
Jan 16, 20262.002.001.852.002.00-2,651
Jan 15, 20261.932.001.862.002.003.63%2,098
Jan 14, 20261.931.991.861.931.93-1,548
Jan 13, 20262.102.101.901.931.93-8.10%2,186
Jan 12, 20262.082.142.042.102.100.96%1,864
Jan 9, 20262.002.101.942.082.082.97%2,012
Jan 8, 20262.102.101.942.022.02-3.81%1,381
Jan 7, 20262.082.102.062.102.100.96%398
Jan 6, 20262.082.081.942.082.08-1,276
Jan 5, 20262.162.162.002.082.08-4.59%1,117
Jan 2, 20262.042.182.022.182.186.86%2,054
Dec 31, 20252.082.102.042.042.04-1.92%406
Dec 30, 20251.962.081.902.082.081.96%1,114
Dec 29, 20251.972.101.972.042.044.08%3,587
Dec 24, 20251.992.121.881.961.96-2.00%2,546
Dec 23, 20251.772.001.772.002.0012.99%6,420
Dec 22, 20251.681.781.651.771.775.36%5,764
Dec 19, 20251.701.771.501.681.68-1.18%12,353
Dec 18, 20251.871.871.631.701.70-9.09%4,334
Dec 17, 20251.971.971.781.871.87-5.56%1,439
Dec 16, 20251.912.001.891.981.983.66%2,491
Dec 15, 20251.751.911.751.911.919.14%1,610
Dec 12, 20251.681.811.641.751.753.55%3,172
Dec 11, 20251.982.101.681.691.69-15.50%9,389
Dec 10, 20251.822.001.692.002.009.29%4,956
Dec 9, 20251.391.831.311.831.8330.71%16,746
Dec 8, 20251.491.501.341.401.40-5.41%15,151
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