Skip to main content
ISPD Network, S.A. (EPA:ALISP)
France flag France · Delayed Price · Currency is EUR
1.860
+0.010 (0.54%)
Apr 28, 2026, 5:28 PM CET

ISPD Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.851.961.851.861.860.54%2,225
Apr 27, 20261.801.881.801.851.852.78%650
Apr 24, 20261.801.841.731.801.80-493
Apr 23, 20261.751.801.721.801.803.45%395
Apr 22, 20261.791.801.741.741.74-2.52%771
Apr 21, 20261.881.881.741.791.79-6.05%1,396
Apr 20, 20261.921.921.901.901.90-1.81%1,546
Apr 17, 20261.961.961.781.941.947.50%1,872
Apr 16, 20261.661.821.661.801.8010.43%3,322
Apr 15, 20261.641.661.631.631.63-0.61%1,704
Apr 14, 20261.571.641.571.641.644.46%1,076
Apr 13, 20261.621.621.571.571.57-3.09%301
Apr 10, 20261.491.631.481.621.629.09%2,460
Apr 9, 20261.531.531.481.491.49-2.94%1,748
Apr 8, 20261.511.581.491.531.531.32%1,109
Apr 7, 20261.491.581.491.511.512.03%799
Apr 2, 20261.541.541.451.481.48-3.90%986
Apr 1, 20261.521.591.481.541.541.32%950
Mar 31, 20261.471.601.341.521.523.40%8,624
Mar 30, 20261.631.651.471.471.47-9.82%3,261
Mar 27, 20261.881.891.541.631.63-13.30%6,620
Mar 26, 20261.891.891.861.881.88-1.57%470
Mar 25, 20261.881.941.881.911.911.60%752
Mar 24, 20261.881.881.871.881.88-92
Mar 23, 20261.801.901.801.881.88-0.53%477
Mar 20, 20261.891.891.881.891.89-129
Mar 19, 20261.891.891.891.891.89-0.53%120
Mar 18, 20261.951.971.761.901.90-4.52%1,221
Mar 17, 20261.981.991.931.991.990.51%129
Mar 16, 20261.981.981.981.981.98-1.00%332
Mar 13, 20262.042.041.842.002.00-1.96%2,581
Mar 12, 20262.042.042.042.042.04-0.97%117
Mar 11, 20261.992.061.992.062.064.04%1,227
Mar 10, 20262.002.001.981.981.98-1.00%431
Mar 9, 20262.022.021.882.002.00-0.99%1,606
Mar 6, 20262.082.081.962.022.02-3.81%555
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