Poujoulat SA (EPA:ALPJT)
France
· Delayed Price · Currency is EUR 7.98
0.00 (0.00%)
Apr 28, 2026, 5:10 PM CET
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | - | -0.50% | 498 |
| Apr 27, 2026 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 1.27% | 7,122 |
| Apr 24, 2026 | 7.86 | 7.88 | 7.58 | 7.88 | 7.88 | 0.25% | 3,047 |
| Apr 23, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 0.51% | 1,329 |
| Apr 22, 2026 | 7.84 | 7.90 | 7.82 | 7.82 | 7.82 | 0.26% | 891 |
| Apr 21, 2026 | 7.78 | 7.86 | 7.70 | 7.80 | 7.80 | -0.51% | 751 |
| Apr 20, 2026 | 7.70 | 7.86 | 7.68 | 7.84 | 7.84 | 0.51% | 203 |
| Apr 17, 2026 | 7.68 | 7.84 | 7.66 | 7.80 | 7.80 | - | 2,119 |
| Apr 16, 2026 | 7.90 | 7.94 | 7.80 | 7.80 | 7.80 | -1.27% | 1,580 |
| Apr 15, 2026 | 8.00 | 8.00 | 7.84 | 7.90 | 7.90 | -1.25% | 1,748 |
| Apr 14, 2026 | 7.98 | 8.00 | 7.82 | 8.00 | 8.00 | 0.25% | 3,398 |
| Apr 13, 2026 | 7.72 | 7.98 | 7.72 | 7.98 | 7.98 | 0.76% | 1,770 |
| Apr 10, 2026 | 7.74 | 7.92 | 7.68 | 7.92 | 7.92 | 3.13% | 834 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.62 | 7.68 | 7.68 | -3.76% | 1,021 |
| Apr 8, 2026 | 7.98 | 7.98 | 7.90 | 7.98 | 7.98 | - | 166 |
| Apr 7, 2026 | 7.70 | 7.98 | 7.58 | 7.98 | 7.98 | 3.64% | 4,937 |
| Apr 2, 2026 | 7.74 | 7.74 | 7.54 | 7.70 | 7.70 | -1.03% | 1,661 |
| Apr 1, 2026 | 7.66 | 7.86 | 7.60 | 7.78 | 7.78 | 1.57% | 1,661 |
| Mar 31, 2026 | 7.94 | 7.94 | 7.64 | 7.66 | 7.66 | -3.53% | 1,343 |
| Mar 30, 2026 | 7.74 | 7.94 | 7.74 | 7.94 | 7.94 | 2.58% | 847 |
| Mar 27, 2026 | 7.62 | 8.00 | 7.62 | 7.74 | 7.74 | 1.57% | 3,783 |
| Mar 26, 2026 | 7.94 | 7.94 | 7.60 | 7.62 | 7.62 | -4.03% | 1,768 |
| Mar 25, 2026 | 8.00 | 8.00 | 7.72 | 7.94 | 7.94 | -0.75% | 1,268 |
| Mar 24, 2026 | 7.84 | 8.00 | 7.84 | 8.00 | 8.00 | 2.04% | 3,147 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -1.26% | 4,774 |
| Mar 20, 2026 | 7.88 | 7.96 | 7.84 | 7.94 | 7.94 | 0.76% | 474 |
| Mar 19, 2026 | 7.84 | 8.00 | 7.84 | 7.88 | 7.88 | 0.51% | 3,530 |
| Mar 18, 2026 | 7.90 | 7.90 | 7.70 | 7.84 | 7.84 | -0.25% | 1,402 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.80 | 7.86 | 7.86 | -1.50% | 251 |
| Mar 16, 2026 | 8.00 | 8.00 | 7.60 | 7.98 | 7.98 | -0.25% | 6,020 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.54 | 8.00 | 8.00 | - | 1,159 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 11,703 |
| Mar 11, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 2,207 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | 0.25% | 1,110 |
| Mar 9, 2026 | 7.72 | 7.90 | 7.52 | 7.88 | 7.88 | 3.14% | 3,993 |
| 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 |