Poulaillon SA (EPA:ALPOU)
France
· Delayed Price · Currency is EUR 9.00
-0.05 (-0.55%)
Apr 28, 2026, 5:18 PM CET
Poulaillon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | - | -0.55% | 535 |
| Apr 27, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.69% | 302,831 |
| Apr 24, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | 8,512 |
| Apr 23, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 5,794 |
| Apr 22, 2026 | 8.85 | 8.90 | 8.85 | 8.85 | 8.85 | - | 5,351 |
| Apr 21, 2026 | 8.80 | 8.90 | 8.80 | 8.85 | 8.85 | 0.57% | 18,906 |
| Apr 20, 2026 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | 0.57% | 4,673 |
| Apr 17, 2026 | 8.75 | 8.85 | 8.75 | 8.75 | 8.75 | - | 1,727 |
| Apr 16, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | - | 5,202 |
| Apr 15, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - | 13,381 |
| Apr 14, 2026 | 8.70 | 9.00 | 8.70 | 8.75 | 8.75 | 25.00% | 35,626 |
| Apr 13, 2026 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 1,970 |
| Apr 10, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 1,813 |
| Apr 9, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | 644 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 50 |
| Apr 7, 2026 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | - | 276 |
| Apr 2, 2026 | 6.95 | 7.20 | 6.90 | 6.95 | 6.95 | -4.14% | 307 |
| Apr 1, 2026 | 6.90 | 7.25 | 6.80 | 7.25 | 7.25 | 5.07% | 1,462 |
| Mar 31, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | - | 227 |
| Mar 30, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 483 |
| Mar 27, 2026 | 6.70 | 7.05 | 6.70 | 6.80 | 6.80 | -2.16% | 1,283 |
| Mar 26, 2026 | 7.00 | 7.00 | 6.65 | 6.95 | 6.95 | -0.71% | 892 |
| Mar 25, 2026 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | - | 247 |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 444 |
| Mar 23, 2026 | 6.90 | 7.00 | 6.40 | 7.00 | 7.00 | - | 1,276 |
| Mar 20, 2026 | 7.10 | 7.15 | 7.00 | 7.00 | 6.92 | - | 2,730 |
| Mar 19, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 6.92 | 1.45% | 2,896 |
| Mar 18, 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 6.82 | - | 772 |
| Mar 17, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.82 | -2.82% | 1,716 |
| Mar 16, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.02 | 3.65% | 5,124 |
| Mar 13, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.77 | - | 381 |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | 393 |
| Mar 11, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.77 | 3.01% | 17 |
| Mar 10, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.57 | 0.76% | 714 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.35 | 6.60 | 6.52 | -3.65% | 2,250 |
| Mar 6, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.77 | -0.72% | 868 |
| Mar 5, 2026 | 6.95 | 6.95 | 6.65 | 6.90 | 6.82 | -0.72% | 739 |
| Mar 4, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.87 | 4.51% | 765 |
| Mar 3, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.57 | -2.21% | 443 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.72 | -2.86% | 1,194 |
| Feb 27, 2026 | 6.95 | 7.00 | 6.85 | 7.00 | 6.92 | 2.19% | 570 |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | 150 |
| Feb 25, 2026 | 6.80 | 7.05 | 6.80 | 6.85 | 6.77 | -3.52% | 1,557 |
| Feb 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | 166 |
| Feb 23, 2026 | 6.90 | 7.20 | 6.70 | 7.10 | 7.02 | 4.41% | 1,904 |
| Feb 20, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.72 | 3.82% | 3,297 |
| Feb 19, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.48 | 0.77% | 539 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.43 | - | 1,399 |
| Feb 17, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.43 | 3.17% | 3,584 |
| Feb 16, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.23 | 0.80% | 396 |
| Feb 13, 2026 | 6.25 | 6.25 | 6.05 | 6.25 | 6.18 | 0.81% | 2,505 |
| Feb 12, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 1.64% | 1,207 |
| Feb 11, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.03 | 1.67% | 550 |
| Feb 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 5.93 | -2.44% | 298 |
| Feb 9, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.08 | 0.82% | 392 |
| Feb 6, 2026 | 6.25 | 6.25 | 5.90 | 6.10 | 6.03 | 2.52% | 2,224 |
| Feb 5, 2026 | 6.15 | 6.20 | 5.95 | 5.95 | 5.88 | - | 1,387 |
| Feb 4, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.88 | -2.46% | 497 |
| Feb 3, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.03 | -0.81% | 998 |
| Feb 2, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.08 | -2.38% | 1,364 |
| Jan 30, 2026 | 6.35 | 6.40 | 6.00 | 6.30 | 6.23 | -0.79% | 5,297 |
| Jan 29, 2026 | 6.00 | 6.40 | 6.00 | 6.35 | 6.28 | 7.63% | 9,834 |
| Jan 28, 2026 | 5.90 | 6.00 | 5.65 | 5.90 | 5.83 | - | 1,093 |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | 7 |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -1.67% | 134 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.93 | 0.84% | 50 |
| Jan 22, 2026 | 5.75 | 5.95 | 5.75 | 5.95 | 5.88 | - | 1,458 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | 500 |
| Jan 20, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.88 | - | 2,003 |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | 2,000 |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | 80 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - | 180 |
| Jan 14, 2026 | 5.95 | 5.95 | 5.85 | 5.95 | 5.88 | - | 3,741 |
| Jan 13, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.88 | -2.46% | 1,014 |
| Jan 12, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.03 | 0.83% | 959 |
| Jan 9, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 5.98 | - | 72 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.98 | -0.82% | 150 |
| Jan 7, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.03 | 2.52% | 76 |
| Jan 6, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.88 | -1.65% | 270 |
| Jan 5, 2026 | 6.00 | 6.10 | 5.95 | 6.05 | 5.98 | 1.68% | 777 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 1.71% | 1,999 |
| Dec 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -1.68% | 55 |
| Dec 30, 2025 | 5.85 | 5.95 | 5.70 | 5.95 | 5.88 | 2.59% | 3,993 |
| Dec 29, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.73 | - | 1,418 |
| Dec 24, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.73 | 0.87% | 2,352 |
| Dec 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.68 | 4.55% | 3,946 |
| Dec 22, 2025 | 5.30 | 5.60 | 5.25 | 5.50 | 5.44 | 4.76% | 4,773 |
| Dec 19, 2025 | 5.35 | 5.45 | 5.20 | 5.25 | 5.19 | -1.87% | 9,966 |
| Dec 18, 2025 | 5.45 | 5.45 | 5.25 | 5.35 | 5.29 | -1.83% | 890 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -1.80% | 220 |
| Dec 16, 2025 | 5.60 | 5.60 | 5.30 | 5.55 | 5.49 | 2.78% | 2,071 |
| Dec 15, 2025 | 5.40 | 5.60 | 5.40 | 5.40 | 5.34 | - | 1,684 |
| Dec 12, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.34 | - | 93 |
| Dec 11, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.34 | - | 53 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.34 | -0.92% | 258 |
| Dec 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | - | 1,060 |
| Dec 5, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.39 | - | 268 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.39 | - | 68 |
| Dec 3, 2025 | 5.65 | 5.65 | 5.45 | 5.45 | 5.39 | -3.54% | 738 |