Skip to main content
PAULIC Meunerie SA (EPA:ALPAU)
France flag France · Delayed Price · Currency is EUR
1.425
-0.005 (-0.35%)
Apr 28, 2026, 5:18 PM CET

PAULIC Meunerie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.381.431.261.431.43-0.35%5,523
Apr 27, 20261.401.441.361.431.43-293
Apr 24, 20261.361.431.361.431.43-0.69%513
Apr 23, 20261.441.441.441.441.44-18
Apr 22, 20261.441.441.351.441.440.70%2,341
Apr 21, 20261.461.461.341.431.430.70%908
Apr 20, 20261.411.481.371.421.423.27%2,277
Apr 17, 20261.361.431.311.381.380.73%2,291
Apr 16, 20261.311.371.311.371.374.20%184
Apr 15, 20261.311.311.261.311.31-4.38%2,201
Apr 14, 20261.381.381.311.371.37-0.72%149
Apr 13, 20261.381.381.381.381.380.36%501
Apr 10, 20261.311.381.311.381.38-0.36%1,782
Apr 9, 20261.371.381.371.381.38-1,081
Apr 8, 20261.321.381.311.381.38-1,400
Apr 7, 20261.331.381.321.381.38-608
Apr 2, 20261.351.381.351.381.380.73%492
Apr 1, 20261.331.381.331.371.37-0.36%1,267
Mar 31, 20261.311.391.311.381.38-3.85%3,189
Mar 30, 20261.431.431.311.431.43-2,635
Mar 27, 20261.301.431.241.431.430.35%3,428
Mar 26, 20261.471.471.331.431.436.74%820
Mar 25, 20261.481.481.221.341.34-9.49%3,487
Mar 24, 20261.521.521.441.481.48-3.28%3,806
Mar 23, 20261.601.601.451.531.53-3.48%2,846
Mar 20, 20261.501.691.471.581.585.33%5,313
Mar 19, 20261.471.541.471.501.50-6,837
Mar 18, 20261.441.501.441.501.50-0.66%3,513
Mar 17, 20261.491.521.461.511.511.00%4,602
Mar 16, 20261.491.501.441.501.500.34%5,248
Mar 13, 20261.411.491.411.491.490.68%6,470
Mar 12, 20261.521.521.411.481.48-3.27%16,406
Mar 11, 20261.181.541.181.531.5322.40%33,548
Mar 10, 20261.141.251.091.251.2515.21%7,356
Mar 9, 20261.191.191.091.091.09-8.44%5,239
Mar 6, 20261.131.191.121.191.19-0.42%2,506
Mar 5, 20261.121.191.121.191.19-2,307
Mar 4, 20261.101.201.101.191.19-0.42%3,716
Mar 3, 20261.201.201.111.201.201.27%1,783
Mar 2, 20261.201.201.091.181.186.31%3,563
Feb 27, 20261.081.201.081.111.11-6.72%2,534
Feb 26, 20261.221.221.111.191.190.85%9,720
Feb 25, 20261.161.201.091.181.182.61%5,350
Feb 24, 20261.051.151.051.151.156.98%12,640
Feb 23, 20261.121.121.041.081.08-3.59%2,448
Feb 20, 20261.071.121.041.121.12-7,193
Feb 19, 20261.121.121.061.121.12-2,911
Feb 18, 20261.091.121.091.121.120.45%1,322
Feb 17, 20261.141.141.061.111.11-2.63%7,145
Feb 16, 20261.151.151.101.141.14-0.44%3,230
Feb 13, 20261.141.151.141.151.15-705
Feb 12, 20261.131.151.051.151.151.33%6,282
Feb 11, 20261.131.131.101.131.130.44%1,579
Feb 10, 20261.081.141.081.131.13-0.88%1,966
Feb 9, 20261.091.141.091.141.14-0.44%387
Feb 6, 20261.151.151.141.141.14-1,658
Feb 5, 20261.121.141.101.141.142.24%1,914
Feb 4, 20261.101.121.071.121.12-0.45%2,674
Feb 3, 20261.121.121.061.121.12-1.32%420
Feb 2, 20261.081.151.041.141.14-10,953
Jan 30, 20261.151.151.081.141.14-0.87%2,892
Jan 29, 20261.141.151.141.151.150.44%655
Jan 28, 20261.071.141.071.141.14-0.44%3,402
Jan 27, 20261.061.151.051.151.156.02%5,195
Jan 26, 20261.081.121.071.081.08-2.70%997
Jan 23, 20261.081.111.071.111.11-0.45%847
Jan 22, 20261.081.121.081.121.12-1,303
Jan 21, 20261.121.121.121.121.120.45%17
Jan 20, 20261.111.111.111.111.11-0.89%385
Jan 19, 20261.071.131.071.121.12-2.18%1,063
Jan 16, 20261.101.151.101.151.15-520
Jan 15, 20261.121.191.061.151.152.23%13,225
Jan 14, 20261.121.121.051.121.120.45%3,078
Jan 13, 20261.131.131.051.121.12-1.33%10,217
Jan 12, 20261.131.131.131.131.130.44%701
Jan 9, 20261.101.131.081.131.13-1,944
Jan 8, 20261.131.131.101.131.130.45%510
Jan 7, 20261.101.121.071.121.122.75%3,345
Jan 6, 20261.081.131.041.091.090.93%8,176
Jan 5, 20261.041.081.041.081.080.47%1,783
Jan 2, 20261.021.081.021.081.084.88%1,597
Dec 31, 20251.071.071.031.031.03-4.21%207
Dec 30, 20251.031.071.021.071.070.47%3,792
Dec 29, 20251.071.071.051.071.07-1,680
Dec 24, 20251.051.071.021.071.071.43%830
Dec 23, 20251.071.071.021.051.05-1.87%2,070
Dec 22, 20251.011.081.011.071.07-0.47%4,012
Dec 19, 20250.991.080.991.081.081.90%1,070
Dec 18, 20251.091.100.981.061.06-3.65%8,688
Dec 17, 20251.101.101.001.101.109.50%4,569
Dec 16, 20251.131.131.001.001.00-10.31%2,358
Dec 15, 20251.131.131.051.121.120.90%1,377
Dec 12, 20251.061.121.061.111.11-1.34%3,471
Dec 11, 20251.051.131.051.121.12-0.88%5,210
Dec 10, 20251.051.141.051.131.133.20%4,906
Dec 9, 20251.031.131.031.101.10-2.67%3,625
Dec 8, 20251.141.141.031.131.131.35%174
Dec 5, 20251.141.141.031.111.11-2.20%2,049
Dec 4, 20251.141.141.001.141.14-0.44%924
Dec 3, 20251.141.141.131.141.14-1,522