Poulaillon SA (EPA:ALPOU)
France
· Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
Mar 6, 2026, 1:15 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.95 | 6.95 | 6.65 | 6.90 | 6.90 | -0.72% | 739 |
| Mar 4, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 4.51% | 765 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -2.21% | 443 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.86% | 1,194 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 570 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 150 |
| Feb 25, 2026 | 6.80 | 7.05 | 6.80 | 6.85 | 6.85 | -3.52% | 1,557 |
| Feb 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 166 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.70 | 7.10 | 7.10 | 4.41% | 1,904 |
| Feb 20, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 3.82% | 3,297 |
| Feb 19, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 539 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 1,399 |
| Feb 17, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 3,584 |
| Feb 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 396 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 2,505 |
| Feb 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 1.64% | 1,207 |
| Feb 11, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 1.67% | 550 |
| Feb 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -2.44% | 298 |
| Feb 9, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 392 |
| Feb 6, 2026 | 6.25 | 6.25 | 5.90 | 6.10 | 6.10 | 2.52% | 2,224 |
| Feb 5, 2026 | 6.15 | 6.20 | 5.95 | 5.95 | 5.95 | - | 1,387 |
| Feb 4, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 497 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 998 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 1,364 |
| Jan 30, 2026 | 6.35 | 6.40 | 6.00 | 6.30 | 6.30 | -0.79% | 5,297 |
| Jan 29, 2026 | 6.00 | 6.40 | 6.00 | 6.35 | 6.35 | 7.63% | 9,834 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.65 | 5.90 | 5.90 | - | 1,093 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 7 |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 134 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 0.84% | 50 |
| Jan 22, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | - | 1,458 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 500 |
| Jan 20, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,003 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,000 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 80 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 180 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.95 | - | 3,741 |
| Jan 13, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -2.46% | 1,014 |
| Jan 12, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 959 |
| Jan 9, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 6.05 | - | 72 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 150 |
| Jan 7, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 2.52% | 76 |
| Jan 6, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 270 |
| Jan 5, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 6.05 | 1.68% | 777 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | 1,999 |
| Dec 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 55 |
| Dec 30, 2025 | 5.85 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 3,993 |
| Dec 29, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 1,418 |
| Dec 24, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 2,352 |
| Dec 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 3,946 |
| Dec 22, 2025 | 5.30 | 5.60 | 5.25 | 5.50 | 5.50 | 4.76% | 4,773 |
| Dec 19, 2025 | 5.35 | 5.45 | 5.20 | 5.25 | 5.25 | -1.87% | 9,966 |
| Dec 18, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.35 | -1.83% | 890 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | 220 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.30 | 5.55 | 5.55 | 2.78% | 2,071 |
| Dec 15, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.40 | - | 1,684 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 93 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | 53 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 258 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 1,060 |
| Dec 5, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 268 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 68 |
| Dec 3, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | 738 |
| Dec 2, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 19,616 |
| Dec 1, 2025 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | - | 373 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,055 |
| Nov 27, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 41 |
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 72 |
| Nov 25, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 107 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 108 |
| Nov 21, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -4.39% | 782 |
| Nov 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 206 |
| Nov 19, 2025 | 5.55 | 5.70 | 5.45 | 5.70 | 5.70 | 0.88% | 2,549 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 1.80% | 73 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -2.63% | 502 |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 23 |
| Nov 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 12, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 98 |
| Nov 11, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 80 |
| Nov 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 10 |
| Nov 7, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 110 |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 10 |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 812 |
| Nov 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 165 |
| Nov 3, 2025 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 458 |
| Oct 31, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 2,540 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 60 |
| Oct 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 6 |
| Oct 27, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 221 |
| Oct 24, 2025 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1,192 |
| Oct 23, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 613 |
| Oct 22, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | -2.59% | 400 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 550 |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 375 |
| Oct 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 15, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 594 |
| Oct 14, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 229 |