Piscines Desjoyaux SA (EPA:ALPDX)
France
· Delayed Price · Currency is EUR 10.00
-0.15 (-1.48%)
Apr 28, 2026, 5:35 PM CET
Piscines Desjoyaux Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.15 | 10.15 | 9.80 | 10.00 | 10.00 | -1.48% | 4,886 |
| Apr 27, 2026 | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | - | 2,552 |
| Apr 24, 2026 | 10.35 | 10.40 | 10.15 | 10.15 | 10.15 | -1.93% | 1,899 |
| Apr 23, 2026 | 10.65 | 10.70 | 10.35 | 10.35 | 10.35 | -3.72% | 2,487 |
| Apr 22, 2026 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | -0.46% | 1,071 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | - | 609 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.75 | 10.80 | 10.80 | -0.92% | 485 |
| Apr 17, 2026 | 10.90 | 10.90 | 10.75 | 10.90 | 10.90 | - | 3,203 |
| Apr 16, 2026 | 10.75 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 1,136 |
| Apr 15, 2026 | 10.65 | 10.75 | 10.60 | 10.75 | 10.75 | 0.94% | 1,109 |
| Apr 14, 2026 | 10.45 | 10.80 | 10.45 | 10.65 | 10.65 | 1.43% | 1,973 |
| Apr 13, 2026 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -5.41% | 4,254 |
| Apr 10, 2026 | 11.60 | 11.60 | 11.05 | 11.10 | 11.10 | -3.90% | 2,366 |
| Apr 9, 2026 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | - | 1,008 |
| Apr 8, 2026 | 12.00 | 12.00 | 10.90 | 11.55 | 11.55 | 2.67% | 3,710 |
| Apr 7, 2026 | 11.25 | 11.25 | 10.90 | 11.25 | 11.25 | - | 3,407 |
| Apr 2, 2026 | 11.80 | 11.80 | 11.20 | 11.25 | 11.25 | -4.66% | 2,138 |
| Apr 1, 2026 | 11.80 | 11.85 | 11.80 | 11.80 | 11.80 | - | 40 |
| Mar 31, 2026 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -0.84% | 1,064 |
| Mar 30, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 565 |
| Mar 27, 2026 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 1,067 |
| Mar 26, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 1.27% | 372 |
| Mar 25, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | - | 1,351 |
| Mar 24, 2026 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 2.16% | 779 |
| Mar 23, 2026 | 11.90 | 11.90 | 11.50 | 11.55 | 11.55 | -3.75% | 1,574 |
| Mar 20, 2026 | 11.95 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 3,524 |
| Mar 19, 2026 | 11.65 | 11.90 | 11.65 | 11.90 | 11.90 | 2.15% | 1,044 |
| Mar 18, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 1.30% | 756 |
| Mar 17, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 502 |
| Mar 16, 2026 | 11.50 | 11.65 | 10.85 | 11.40 | 11.40 | -1.72% | 7,012 |
| Mar 13, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -4.13% | 13,369 |
| Mar 12, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -2.42% | 960 |
| Mar 11, 2026 | 12.45 | 12.45 | 12.05 | 12.40 | 12.40 | -7.12% | 7,863 |
| Mar 10, 2026 | 13.15 | 13.35 | 13.10 | 13.35 | 12.69 | 1.52% | 3,778 |
| Mar 9, 2026 | 13.30 | 13.40 | 13.15 | 13.15 | 12.50 | -0.75% | 15,797 |
| Mar 6, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 12.59 | 0.38% | 1,477 |
| Mar 5, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 12.55 | -0.38% | 2,241 |
| Mar 4, 2026 | 13.20 | 13.35 | 13.20 | 13.25 | 12.59 | 0.38% | 1,064 |
| Mar 3, 2026 | 13.35 | 13.35 | 13.15 | 13.20 | 12.55 | -1.12% | 2,796 |
| Mar 2, 2026 | 13.20 | 13.35 | 13.15 | 13.35 | 12.69 | 1.14% | 6,274 |
| Feb 27, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 12.55 | -1.12% | 2,280 |
| Feb 26, 2026 | 13.35 | 13.50 | 13.20 | 13.35 | 12.69 | - | 2,672 |
| Feb 25, 2026 | 13.35 | 13.35 | 13.25 | 13.35 | 12.69 | - | 834 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.00 | 13.35 | 12.69 | -0.37% | 6,039 |
| Feb 23, 2026 | 13.30 | 13.40 | 13.00 | 13.40 | 12.74 | 0.75% | 8,593 |
| Feb 20, 2026 | 13.40 | 13.40 | 13.25 | 13.30 | 12.64 | -0.75% | 845 |
| Feb 19, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 12.74 | - | 815 |
| Feb 18, 2026 | 13.40 | 13.40 | 13.20 | 13.40 | 12.74 | - | 713 |
| Feb 17, 2026 | 13.30 | 13.45 | 13.30 | 13.40 | 12.74 | 0.75% | 865 |
| Feb 16, 2026 | 13.30 | 13.45 | 13.30 | 13.30 | 12.64 | -1.12% | 1,050 |
| Feb 13, 2026 | 13.50 | 13.50 | 13.40 | 13.45 | 12.79 | -0.37% | 2,521 |
| Feb 12, 2026 | 13.40 | 13.55 | 13.40 | 13.50 | 12.83 | - | 858 |
| Feb 11, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 12.83 | 2.27% | 868 |
| Feb 10, 2026 | 13.00 | 13.30 | 13.00 | 13.20 | 12.55 | 1.54% | 1,991 |
| Feb 9, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 12.36 | - | 1,086 |
| Feb 6, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 12.36 | - | 1,649 |
| Feb 5, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 12.36 | -1.52% | 5,951 |
| Feb 4, 2026 | 13.25 | 13.35 | 13.00 | 13.20 | 12.55 | -1.49% | 3,115 |
| Feb 3, 2026 | 13.30 | 13.45 | 13.25 | 13.40 | 12.74 | 0.37% | 1,134 |
| Feb 2, 2026 | 13.50 | 13.75 | 13.35 | 13.35 | 12.69 | -0.74% | 3,343 |
| Jan 30, 2026 | 13.45 | 13.45 | 13.40 | 13.45 | 12.79 | - | 259 |
| Jan 29, 2026 | 13.85 | 13.85 | 13.40 | 13.45 | 12.79 | -2.89% | 3,304 |
| Jan 28, 2026 | 13.40 | 13.90 | 13.30 | 13.85 | 13.17 | 3.36% | 2,022 |
| Jan 27, 2026 | 13.50 | 13.55 | 13.25 | 13.40 | 12.74 | -0.74% | 1,375 |
| Jan 26, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 12.83 | -1.46% | 1,164 |
| Jan 23, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.02 | 1.11% | 1,495 |
| Jan 22, 2026 | 13.80 | 13.90 | 13.55 | 13.55 | 12.88 | -1.81% | 935 |
| Jan 21, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.12 | 0.36% | 614 |
| Jan 20, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.07 | 0.73% | 4,664 |
| Jan 19, 2026 | 13.60 | 13.75 | 13.60 | 13.65 | 12.98 | -1.09% | 1,138 |
| Jan 16, 2026 | 13.60 | 13.85 | 13.50 | 13.80 | 13.12 | 1.47% | 2,337 |
| Jan 15, 2026 | 13.60 | 13.80 | 13.40 | 13.60 | 12.93 | - | 2,562 |
| Jan 14, 2026 | 13.60 | 13.65 | 13.45 | 13.60 | 12.93 | - | 752 |
| Jan 13, 2026 | 13.60 | 13.70 | 13.50 | 13.60 | 12.93 | - | 969 |
| Jan 12, 2026 | 13.65 | 13.65 | 13.60 | 13.60 | 12.93 | -0.37% | 508 |
| Jan 9, 2026 | 13.60 | 13.65 | 13.45 | 13.65 | 12.98 | 0.37% | 1,106 |
| Jan 8, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 12.93 | 0.37% | 1,529 |
| Jan 7, 2026 | 13.60 | 13.65 | 13.25 | 13.55 | 12.88 | -0.37% | 1,588 |
| Jan 6, 2026 | 13.00 | 13.60 | 12.80 | 13.60 | 12.93 | 4.62% | 5,344 |
| Jan 5, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 12.36 | 0.39% | 1,065 |
| Jan 2, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.31 | - | 632 |
| Dec 31, 2025 | 12.90 | 13.00 | 12.85 | 12.95 | 12.31 | 0.78% | 1,448 |
| Dec 30, 2025 | 12.80 | 12.85 | 12.75 | 12.85 | 12.21 | 0.39% | 3,398 |
| Dec 29, 2025 | 12.90 | 12.90 | 12.75 | 12.80 | 12.17 | -0.78% | 12,175 |
| Dec 24, 2025 | 12.90 | 12.95 | 12.90 | 12.90 | 12.26 | 0.78% | 563 |
| Dec 23, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.17 | -2.66% | 2,959 |
| Dec 22, 2025 | 13.05 | 13.25 | 13.00 | 13.15 | 12.50 | 0.77% | 2,588 |
| Dec 19, 2025 | 13.80 | 13.80 | 13.00 | 13.05 | 12.40 | -5.43% | 11,829 |
| Dec 18, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.12 | - | 4,944 |
| Dec 17, 2025 | 13.90 | 13.90 | 13.55 | 13.80 | 13.12 | -0.72% | 773 |
| Dec 16, 2025 | 13.70 | 13.90 | 13.45 | 13.90 | 13.21 | 1.46% | 2,076 |
| Dec 15, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.02 | - | 773 |
| Dec 12, 2025 | 13.70 | 13.70 | 13.65 | 13.70 | 13.02 | 0.37% | 2,279 |
| Dec 11, 2025 | 13.50 | 13.70 | 13.50 | 13.65 | 12.98 | 1.11% | 2,204 |
| Dec 10, 2025 | 13.60 | 13.65 | 13.40 | 13.50 | 12.83 | -0.74% | 1,346 |
| Dec 9, 2025 | 13.25 | 13.65 | 13.25 | 13.60 | 12.93 | 2.64% | 1,672 |
| Dec 8, 2025 | 13.25 | 13.25 | 13.20 | 13.25 | 12.59 | - | 1,576 |
| Dec 5, 2025 | 13.30 | 13.30 | 13.00 | 13.25 | 12.59 | -0.38% | 1,084 |
| Dec 4, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 12.64 | 0.76% | 8,451 |
| Dec 3, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 12.55 | -1.86% | 403 |