Piscines Desjoyaux SA (EPA:ALPDX)
France
· Delayed Price · Currency is EUR 13.25
+0.05 (0.38%)
Mar 6, 2026, 1:05 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 2,241 |
| Mar 4, 2026 | 13.20 | 13.35 | 13.20 | 13.25 | 13.25 | 0.38% | 1,064 |
| Mar 3, 2026 | 13.35 | 13.35 | 13.15 | 13.20 | 13.20 | -1.12% | 2,796 |
| Mar 2, 2026 | 13.20 | 13.35 | 13.15 | 13.35 | 13.35 | 1.14% | 6,274 |
| Feb 27, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | 2,280 |
| Feb 26, 2026 | 13.35 | 13.50 | 13.20 | 13.35 | 13.35 | - | 2,672 |
| Feb 25, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 13.35 | - | 834 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.00 | 13.35 | 13.35 | -0.37% | 6,039 |
| Feb 23, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 13.40 | 0.75% | 8,593 |
| Feb 20, 2026 | 13.40 | 13.40 | 13.25 | 13.30 | 13.30 | -0.75% | 845 |
| Feb 19, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 815 |
| Feb 18, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 713 |
| Feb 17, 2026 | 13.30 | 13.45 | 13.30 | 13.40 | 13.40 | 0.75% | 865 |
| Feb 16, 2026 | 13.30 | 13.45 | 13.30 | 13.30 | 13.30 | -1.12% | 1,050 |
| Feb 13, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 13.45 | -0.37% | 2,521 |
| Feb 12, 2026 | 13.40 | 13.55 | 13.40 | 13.50 | 13.50 | - | 858 |
| Feb 11, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 868 |
| Feb 10, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 1.54% | 1,991 |
| Feb 9, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 1,086 |
| Feb 6, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - | 1,649 |
| Feb 5, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 5,951 |
| Feb 4, 2026 | 13.25 | 13.35 | 13.00 | 13.20 | 13.20 | -1.49% | 3,115 |
| Feb 3, 2026 | 13.30 | 13.45 | 13.25 | 13.40 | 13.40 | 0.37% | 1,134 |
| Feb 2, 2026 | 13.50 | 13.75 | 13.35 | 13.35 | 13.35 | -0.74% | 3,343 |
| Jan 30, 2026 | 13.45 | 13.45 | 13.40 | 13.45 | 13.45 | - | 259 |
| Jan 29, 2026 | 13.85 | 13.85 | 13.40 | 13.45 | 13.45 | -2.89% | 3,304 |
| Jan 28, 2026 | 13.40 | 13.90 | 13.30 | 13.85 | 13.85 | 3.36% | 2,022 |
| Jan 27, 2026 | 13.50 | 13.55 | 13.25 | 13.40 | 13.40 | -0.74% | 1,375 |
| Jan 26, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -1.46% | 1,164 |
| Jan 23, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 1.11% | 1,495 |
| Jan 22, 2026 | 13.80 | 13.90 | 13.55 | 13.55 | 13.55 | -1.81% | 935 |
| Jan 21, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | 0.36% | 614 |
| Jan 20, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 4,664 |
| Jan 19, 2026 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | -1.09% | 1,138 |
| Jan 16, 2026 | 13.60 | 13.85 | 13.50 | 13.80 | 13.80 | 1.47% | 2,337 |
| Jan 15, 2026 | 13.60 | 13.80 | 13.40 | 13.60 | 13.60 | - | 2,562 |
| Jan 14, 2026 | 13.60 | 13.65 | 13.45 | 13.60 | 13.60 | - | 752 |
| Jan 13, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | - | 969 |
| Jan 12, 2026 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | -0.37% | 508 |
| Jan 9, 2026 | 13.60 | 13.65 | 13.45 | 13.65 | 13.65 | 0.37% | 1,106 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | 0.37% | 1,529 |
| Jan 7, 2026 | 13.60 | 13.65 | 13.25 | 13.55 | 13.55 | -0.37% | 1,588 |
| Jan 6, 2026 | 13.00 | 13.60 | 12.80 | 13.60 | 13.60 | 4.62% | 5,344 |
| Jan 5, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 1,065 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - | 632 |
| Dec 31, 2025 | 12.90 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 1,448 |
| Dec 30, 2025 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 0.39% | 3,398 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.75 | 12.80 | 12.80 | -0.78% | 12,175 |
| Dec 24, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | 0.78% | 563 |
| Dec 23, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.66% | 2,959 |
| Dec 22, 2025 | 13.05 | 13.25 | 13.00 | 13.15 | 13.15 | 0.77% | 2,588 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.00 | 13.05 | 13.05 | -5.43% | 11,829 |
| Dec 18, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | - | 4,944 |
| Dec 17, 2025 | 13.90 | 13.90 | 13.55 | 13.80 | 13.80 | -0.72% | 773 |
| Dec 16, 2025 | 13.70 | 13.90 | 13.45 | 13.90 | 13.90 | 1.46% | 2,076 |
| Dec 15, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | - | 773 |
| Dec 12, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.70 | 0.37% | 2,279 |
| Dec 11, 2025 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 1.11% | 2,204 |
| Dec 10, 2025 | 13.60 | 13.65 | 13.40 | 13.50 | 13.50 | -0.74% | 1,346 |
| Dec 9, 2025 | 13.25 | 13.65 | 13.25 | 13.60 | 13.60 | 2.64% | 1,672 |
| Dec 8, 2025 | 13.25 | 13.25 | 13.20 | 13.25 | 13.25 | - | 1,576 |
| Dec 5, 2025 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | -0.38% | 1,084 |
| Dec 4, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 8,451 |
| Dec 3, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.86% | 403 |
| Dec 2, 2025 | 13.40 | 13.45 | 13.30 | 13.45 | 13.45 | 0.37% | 135 |
| Dec 1, 2025 | 13.45 | 13.45 | 13.30 | 13.40 | 13.40 | -0.37% | 302 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 1,795 |
| Nov 27, 2025 | 13.20 | 13.50 | 13.15 | 13.50 | 13.50 | 2.27% | 643 |
| Nov 26, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 420 |
| Nov 25, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 2,706 |
| Nov 24, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 296 |
| Nov 21, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -0.39% | 218 |
| Nov 20, 2025 | 12.95 | 12.95 | 12.85 | 12.95 | 12.95 | - | 206 |
| Nov 19, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | - | 471 |
| Nov 18, 2025 | 13.05 | 13.10 | 12.65 | 12.95 | 12.95 | -1.15% | 696 |
| Nov 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 288 |
| Nov 14, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 423 |
| Nov 13, 2025 | 13.15 | 13.15 | 13.00 | 13.15 | 13.15 | - | 276 |
| Nov 12, 2025 | 13.15 | 13.15 | 12.95 | 13.15 | 13.15 | - | 914 |
| Nov 11, 2025 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 1.15% | 908 |
| Nov 10, 2025 | 12.95 | 13.05 | 12.90 | 13.00 | 13.00 | - | 1,618 |
| Nov 7, 2025 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 842 |
| Nov 6, 2025 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 1,054 |
| Nov 5, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | - | 290 |
| Nov 4, 2025 | 12.95 | 13.00 | 12.90 | 12.95 | 12.95 | - | 473 |
| Nov 3, 2025 | 13.15 | 13.15 | 12.90 | 12.95 | 12.95 | -1.52% | 293 |
| Oct 31, 2025 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | -0.38% | 324 |
| Oct 30, 2025 | 13.20 | 13.20 | 13.15 | 13.20 | 13.20 | - | 28 |
| Oct 29, 2025 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | - | 577 |
| Oct 28, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 745 |
| Oct 27, 2025 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | - | 856 |
| Oct 24, 2025 | 13.25 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | 325 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | -1.85% | 1,347 |
| Oct 22, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 376 |
| Oct 21, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 342 |
| Oct 20, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 604 |
| Oct 17, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -0.74% | 930 |
| Oct 16, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.37% | 1,760 |
| Oct 15, 2025 | 13.55 | 13.55 | 13.50 | 13.55 | 13.55 | - | 202 |
| Oct 14, 2025 | 13.55 | 13.55 | 13.40 | 13.55 | 13.55 | - | 2,326 |