Piscines Desjoyaux SA (EPA:ALPDX)
France
· Delayed Price · Currency is EUR 13.25
-0.05 (-0.38%)
Dec 5, 2025, 4:16 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.55 | 13.60 | 13.50 | 13.55 | 13.55 | 0.37% | 1,892 |
| Oct 10, 2025 | 12.90 | 14.10 | 12.85 | 13.50 | 13.50 | 4.25% | 7,120 |
| Oct 9, 2025 | 12.50 | 12.95 | 12.40 | 12.95 | 12.95 | 3.60% | 902 |
| Oct 8, 2025 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | -0.40% | 1,229 |
| Oct 7, 2025 | 12.60 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 862 |
| Oct 6, 2025 | 12.75 | 12.75 | 12.55 | 12.60 | 12.60 | - | 541 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 418 |
| Oct 2, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | -0.40% | 552 |
| Oct 1, 2025 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -1.56% | 1,168 |
| Sep 30, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 523 |
| Sep 29, 2025 | 12.95 | 12.95 | 12.70 | 12.80 | 12.80 | -1.16% | 1,124 |
| Sep 26, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 1.17% | 150 |
| Sep 25, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 855 |
| Sep 24, 2025 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | - | 288 |
| Sep 23, 2025 | 13.10 | 13.10 | 12.85 | 13.10 | 13.10 | - | 1,238 |
| Sep 22, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | - | 283 |
| Sep 19, 2025 | 12.80 | 13.25 | 12.80 | 13.10 | 13.10 | 2.34% | 848 |
| Sep 18, 2025 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | 1.19% | 493 |
| Sep 17, 2025 | 12.60 | 12.65 | 12.50 | 12.65 | 12.65 | 1.20% | 932 |
| Sep 16, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.19% | 1,003 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.39% | 312 |
| Sep 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.40% | 278 |
| Sep 11, 2025 | 12.65 | 12.65 | 12.55 | 12.65 | 12.65 | - | 451 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | -0.39% | 281 |
| Sep 9, 2025 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -0.78% | 666 |
| Sep 8, 2025 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | -0.39% | 1,089 |
| Sep 5, 2025 | 12.45 | 12.90 | 12.45 | 12.85 | 12.85 | 3.21% | 3,249 |
| Sep 4, 2025 | 12.45 | 12.45 | 12.40 | 12.45 | 12.45 | 0.40% | 501 |
| Sep 3, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | - | 447 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -2.36% | 2,328 |
| Sep 1, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 611 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 504 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 258 |
| Aug 27, 2025 | 12.70 | 12.80 | 12.55 | 12.80 | 12.80 | - | 1,688 |
| Aug 26, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 444 |
| Aug 25, 2025 | 13.00 | 13.20 | 12.40 | 12.80 | 12.80 | -1.16% | 18,204 |
| Aug 22, 2025 | 13.25 | 13.25 | 12.85 | 12.95 | 12.95 | -4.43% | 7,317 |
| Aug 21, 2025 | 14.20 | 14.20 | 13.55 | 13.55 | 13.55 | -4.58% | 3,938 |
| Aug 20, 2025 | 14.30 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 1,472 |
| Aug 19, 2025 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 170 |
| Aug 18, 2025 | 14.30 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 1,339 |
| Aug 15, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 0.70% | 205 |
| Aug 14, 2025 | 14.45 | 14.50 | 14.10 | 14.20 | 14.20 | -1.73% | 1,412 |
| Aug 13, 2025 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | - | 473 |
| Aug 12, 2025 | 14.45 | 14.50 | 14.40 | 14.45 | 14.45 | - | 494 |
| Aug 11, 2025 | 14.50 | 14.50 | 14.40 | 14.45 | 14.45 | -0.34% | 206 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 297 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 176 |
| Aug 6, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 12,283 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 1,522 |
| Aug 4, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 877 |
| Aug 1, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 715 |
| Jul 31, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | - | 256 |
| Jul 30, 2025 | 14.50 | 14.55 | 14.45 | 14.50 | 14.50 | - | 1,555 |
| Jul 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 92 |
| Jul 28, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 635 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.45 | 14.50 | 14.50 | -0.68% | 1,250 |
| Jul 24, 2025 | 14.50 | 14.60 | 14.45 | 14.60 | 14.60 | 0.69% | 811 |
| Jul 23, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 684 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 1,409 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | - | 3,951 |