Poulaillon SA (EPA:ALPOU)
France
· Delayed Price · Currency is EUR 5.45
+0.05 (0.92%)
Dec 5, 2025, 5:29 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 456 |
| Oct 10, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | - | 445 |
| Oct 9, 2025 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 122 |
| Oct 8, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 238 |
| Oct 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 221 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | 32 |
| Oct 3, 2025 | 5.60 | 5.75 | 5.60 | 5.65 | 5.65 | 0.89% | 8,405 |
| Oct 2, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 466 |
| Oct 1, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 557 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 373 |
| Sep 29, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 865 |
| Sep 26, 2025 | 5.65 | 5.75 | 5.60 | 5.65 | 5.65 | -2.59% | 1,299 |
| Sep 25, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | 326 |
| Sep 24, 2025 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -2.56% | 586 |
| Sep 23, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 4.46% | 1,729 |
| Sep 22, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 492 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 450 |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 684 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 500 |
| Sep 16, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 102 |
| Sep 15, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 947 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 202 |
| Sep 11, 2025 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | - | 660 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.45% | 1,018 |
| Sep 9, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 205 |
| Sep 8, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | 400 |
| Sep 5, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 50 |
| Sep 4, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 2,280 |
| Sep 3, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 661 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 89 |
| Sep 1, 2025 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | 2,793 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Aug 28, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 623 |
| Aug 27, 2025 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 1.83% | 1,258 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 5,534 |
| Aug 25, 2025 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 383 |
| Aug 22, 2025 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 705 |
| Aug 21, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 41 |
| Aug 20, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 157 |
| Aug 19, 2025 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 4,052 |
| Aug 18, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | - | 1,774 |
| Aug 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 8 |
| Aug 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | 0.88% | 1,319 |
| Aug 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | 373 |
| Aug 12, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 5,460 |
| Aug 11, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 1.83% | 586 |
| Aug 8, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -1.80% | 666 |
| Aug 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 40 |
| Aug 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 183 |
| Aug 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | 310 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | -1.83% | 1,736 |
| Aug 1, 2025 | 5.55 | 5.70 | 5.35 | 5.45 | 5.45 | -7.63% | 16,172 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.70 | 5.90 | 5.90 | 0.85% | 886 |
| Jul 30, 2025 | 5.80 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 3,216 |
| Jul 29, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 1.77% | 2,264 |
| Jul 28, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 245 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.74% | 2,264 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 22 |
| Jul 23, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 540 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 150 |
| Jul 21, 2025 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,071 |