Poujoulat SA (EPA:ALPJT)
France
· Delayed Price · Currency is EUR 7.64
-0.24 (-3.05%)
Mar 6, 2026, 4:56 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.76 | 7.90 | 7.64 | 7.64 | 7.64 | -3.05% | 2,144 |
| Mar 5, 2026 | 7.84 | 7.90 | 7.84 | 7.88 | 7.88 | -0.25% | 1,672 |
| Mar 4, 2026 | 7.96 | 7.98 | 7.76 | 7.90 | 7.90 | -0.75% | 1,354 |
| Mar 3, 2026 | 7.98 | 7.98 | 7.62 | 7.96 | 7.96 | -0.50% | 6,950 |
| Mar 2, 2026 | 8.26 | 8.26 | 7.80 | 8.00 | 8.00 | -4.53% | 3,154 |
| Feb 27, 2026 | 8.08 | 8.42 | 7.86 | 8.38 | 8.38 | 4.75% | 8,831 |
| Feb 26, 2026 | 8.08 | 8.08 | 7.88 | 8.00 | 8.00 | -1.48% | 2,974 |
| Feb 25, 2026 | 8.12 | 8.16 | 8.00 | 8.12 | 8.12 | - | 287 |
| Feb 24, 2026 | 8.24 | 8.24 | 7.96 | 8.12 | 8.12 | -1.46% | 6,325 |
| Feb 23, 2026 | 8.04 | 8.28 | 8.04 | 8.24 | 8.24 | 3.00% | 2,351 |
| Feb 20, 2026 | 7.98 | 8.26 | 7.84 | 8.00 | 8.00 | -7.41% | 30,421 |
| Feb 19, 2026 | 8.44 | 8.68 | 8.44 | 8.64 | 8.64 | 1.65% | 1,664 |
| Feb 18, 2026 | 8.56 | 8.72 | 8.50 | 8.50 | 8.50 | -0.70% | 685 |
| Feb 17, 2026 | 8.58 | 8.62 | 8.52 | 8.56 | 8.56 | 0.23% | 328 |
| Feb 16, 2026 | 8.64 | 8.64 | 8.48 | 8.54 | 8.54 | -1.16% | 405 |
| Feb 13, 2026 | 8.48 | 8.64 | 8.46 | 8.64 | 8.64 | 1.89% | 1,097 |
| Feb 12, 2026 | 8.68 | 8.80 | 8.42 | 8.48 | 8.48 | -2.30% | 981 |
| Feb 11, 2026 | 8.62 | 8.68 | 8.48 | 8.68 | 8.68 | 0.93% | 2,239 |
| Feb 10, 2026 | 8.68 | 8.76 | 8.60 | 8.60 | 8.60 | -0.92% | 2,128 |
| Feb 9, 2026 | 8.70 | 8.78 | 8.68 | 8.68 | 8.68 | 0.93% | 1,110 |
| Feb 6, 2026 | 8.62 | 8.64 | 8.40 | 8.60 | 8.60 | - | 3,780 |
| Feb 5, 2026 | 8.60 | 8.60 | 8.38 | 8.60 | 8.60 | - | 4,058 |
| Feb 4, 2026 | 8.60 | 8.64 | 8.54 | 8.60 | 8.60 | - | 1,474 |
| Feb 3, 2026 | 8.62 | 8.64 | 8.48 | 8.60 | 8.60 | -0.23% | 2,412 |
| Feb 2, 2026 | 9.14 | 9.14 | 8.48 | 8.62 | 8.62 | -4.43% | 11,434 |
| Jan 30, 2026 | 8.80 | 9.02 | 8.68 | 9.02 | 9.02 | 2.50% | 2,526 |
| Jan 29, 2026 | 8.38 | 9.18 | 8.38 | 8.80 | 8.80 | 6.02% | 17,582 |
| Jan 28, 2026 | 8.42 | 8.44 | 8.10 | 8.30 | 8.30 | -1.19% | 2,915 |
| Jan 27, 2026 | 8.00 | 8.52 | 8.00 | 8.40 | 8.40 | 5.00% | 12,502 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | - | 3,402 |
| Jan 23, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 2,309 |
| Jan 22, 2026 | 7.96 | 7.96 | 7.80 | 7.84 | 7.84 | -1.51% | 499 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.92 | 7.96 | 7.96 | -0.50% | 894 |
| Jan 20, 2026 | 7.84 | 8.00 | 7.82 | 8.00 | 8.00 | 2.04% | 2,470 |
| Jan 19, 2026 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | -1.75% | 1,116 |
| Jan 16, 2026 | 7.98 | 8.00 | 7.98 | 7.98 | 7.98 | - | 393 |
| Jan 15, 2026 | 8.06 | 8.06 | 7.76 | 7.98 | 7.98 | -1.72% | 2,641 |
| Jan 14, 2026 | 7.84 | 8.12 | 7.84 | 8.12 | 8.12 | 3.57% | 1,470 |
| Jan 13, 2026 | 8.20 | 8.20 | 7.84 | 7.84 | 7.84 | -2.00% | 1,504 |
| Jan 12, 2026 | 7.88 | 8.20 | 7.82 | 8.00 | 8.00 | -2.20% | 17,682 |
| Jan 9, 2026 | 8.20 | 8.24 | 8.00 | 8.18 | 8.18 | -0.24% | 6,946 |
| Jan 8, 2026 | 8.20 | 8.22 | 7.98 | 8.20 | 8.20 | - | 4,215 |
| Jan 7, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 5.13% | 2,867 |
| Jan 6, 2026 | 8.00 | 8.00 | 7.62 | 7.80 | 7.80 | -1.27% | 1,141 |
| Jan 5, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 5.05% | 1,929 |
| Jan 2, 2026 | 7.60 | 7.96 | 7.52 | 7.52 | 7.52 | -0.53% | 4,546 |
| Dec 31, 2025 | 7.98 | 7.98 | 7.56 | 7.56 | 7.56 | -5.26% | 1,593 |
| Dec 30, 2025 | 7.54 | 7.98 | 7.50 | 7.98 | 7.98 | 6.40% | 4,201 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.46 | 7.50 | 7.50 | -6.25% | 13,758 |
| Dec 24, 2025 | 8.10 | 8.26 | 7.86 | 8.00 | 8.00 | -2.20% | 4,351 |
| Dec 23, 2025 | 7.48 | 8.22 | 7.48 | 8.18 | 8.18 | 9.36% | 28,241 |
| Dec 22, 2025 | 7.50 | 7.84 | 7.22 | 7.48 | 7.48 | 4.76% | 7,642 |
| Dec 19, 2025 | 6.62 | 7.22 | 6.62 | 7.14 | 7.14 | 6.89% | 29,311 |
| Dec 18, 2025 | 6.72 | 6.82 | 6.60 | 6.68 | 6.68 | -1.76% | 4,940 |
| Dec 17, 2025 | 6.82 | 6.82 | 6.70 | 6.80 | 6.80 | -0.29% | 1,258 |
| Dec 16, 2025 | 6.76 | 6.82 | 6.76 | 6.82 | 6.82 | - | 488 |
| Dec 15, 2025 | 6.72 | 6.82 | 6.72 | 6.82 | 6.82 | - | 5,843 |
| Dec 12, 2025 | 6.80 | 6.88 | 6.70 | 6.82 | 6.82 | -1.16% | 22,942 |
| Dec 11, 2025 | 6.86 | 6.90 | 6.72 | 6.90 | 6.90 | 0.58% | 419 |
| Dec 10, 2025 | 6.70 | 6.88 | 6.68 | 6.86 | 6.86 | 2.39% | 6,655 |
| Dec 9, 2025 | 6.86 | 6.86 | 6.62 | 6.70 | 6.70 | -2.33% | 3,793 |
| Dec 8, 2025 | 6.76 | 6.86 | 6.60 | 6.86 | 6.86 | - | 3,084 |
| Dec 5, 2025 | 6.64 | 6.86 | 6.44 | 6.86 | 6.86 | 2.39% | 5,594 |
| Dec 4, 2025 | 6.90 | 6.96 | 6.66 | 6.70 | 6.70 | -2.90% | 4,427 |
| Dec 3, 2025 | 6.90 | 7.00 | 6.84 | 6.90 | 6.90 | - | 26,676 |
| Dec 2, 2025 | 7.18 | 7.18 | 6.88 | 6.90 | 6.90 | -2.82% | 13,885 |
| Dec 1, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -2.20% | 452 |
| Nov 28, 2025 | 7.24 | 7.26 | 7.20 | 7.26 | 7.26 | 0.28% | 609 |
| Nov 27, 2025 | 7.22 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 212 |
| Nov 26, 2025 | 7.22 | 7.28 | 7.10 | 7.22 | 7.22 | -0.55% | 1,156 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.55% | 417 |
| Nov 24, 2025 | 7.30 | 7.38 | 7.10 | 7.30 | 7.30 | -1.35% | 2,322 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.12 | 7.40 | 7.40 | - | 1,981 |
| Nov 20, 2025 | 7.42 | 7.42 | 7.30 | 7.40 | 7.40 | -0.27% | 1,251 |
| Nov 19, 2025 | 7.32 | 7.42 | 7.24 | 7.42 | 7.42 | 0.82% | 2,658 |
| Nov 18, 2025 | 7.38 | 7.44 | 7.22 | 7.36 | 7.36 | -0.54% | 1,008 |
| Nov 17, 2025 | 7.42 | 7.42 | 7.22 | 7.40 | 7.40 | 0.82% | 764 |
| Nov 14, 2025 | 7.42 | 7.56 | 7.06 | 7.34 | 7.34 | 0.55% | 3,486 |
| Nov 13, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 1.39% | 2,180 |
| Nov 12, 2025 | 7.12 | 7.20 | 7.10 | 7.20 | 7.20 | 1.12% | 2,467 |
| Nov 11, 2025 | 7.20 | 7.20 | 6.96 | 7.12 | 7.12 | -1.11% | 853 |
| Nov 10, 2025 | 7.20 | 7.20 | 6.98 | 7.20 | 7.20 | -1.37% | 1,212 |
| Nov 7, 2025 | 7.30 | 7.30 | 6.92 | 7.30 | 7.30 | - | 1,487 |
| Nov 6, 2025 | 7.36 | 7.36 | 6.94 | 7.30 | 7.30 | -0.27% | 4,949 |
| Nov 5, 2025 | 7.38 | 7.38 | 7.10 | 7.32 | 7.32 | -0.81% | 3,681 |
| Nov 4, 2025 | 7.40 | 7.40 | 7.20 | 7.38 | 7.38 | -0.54% | 1,523 |
| Nov 3, 2025 | 7.44 | 7.44 | 7.30 | 7.42 | 7.42 | -0.27% | 2,371 |
| Oct 31, 2025 | 7.50 | 7.54 | 7.32 | 7.44 | 7.44 | -1.59% | 3,449 |
| Oct 30, 2025 | 7.50 | 7.56 | 7.38 | 7.56 | 7.56 | - | 1,839 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.80% | 107 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -1.32% | 1,303 |
| Oct 27, 2025 | 7.60 | 7.74 | 7.50 | 7.60 | 7.60 | -2.31% | 551 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.40 | 7.78 | 7.78 | -0.26% | 2,050 |
| Oct 23, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 5.41% | 2,917 |
| Oct 22, 2025 | 7.40 | 7.44 | 7.28 | 7.40 | 7.40 | 0.27% | 3,286 |
| Oct 21, 2025 | 7.88 | 7.88 | 7.24 | 7.38 | 7.38 | -5.63% | 22,289 |
| Oct 20, 2025 | 8.02 | 8.02 | 7.80 | 7.82 | 7.82 | -2.49% | 8,310 |
| Oct 17, 2025 | 8.00 | 8.04 | 7.90 | 8.02 | 8.02 | 0.25% | 2,414 |
| Oct 16, 2025 | 8.00 | 8.22 | 7.90 | 8.00 | 8.00 | - | 4,860 |
| Oct 15, 2025 | 7.98 | 8.00 | 7.90 | 8.00 | 8.00 | 0.25% | 1,318 |