Prismaflex International, S.A. (EPA:ALPRI)
France
· Delayed Price · Currency is EUR 6.40
+0.20 (3.23%)
At close: Mar 6, 2026
Prismaflex International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.10 | 6.40 | 6.05 | 6.40 | 6.40 | 3.23% | 731 |
| Mar 5, 2026 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | - | 707 |
| Mar 4, 2026 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | 439 |
| Mar 3, 2026 | 6.10 | 6.25 | 5.60 | 6.25 | 6.25 | 0.81% | 2,340 |
| Mar 2, 2026 | 6.85 | 6.90 | 6.20 | 6.20 | 6.20 | -10.14% | 2,569 |
| Feb 27, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 15 |
| Feb 26, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 4 |
| Feb 25, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 364 |
| Feb 24, 2026 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | - | 10 |
| Feb 23, 2026 | 7.00 | 7.05 | 6.75 | 6.90 | 6.90 | -2.13% | 1,047 |
| Feb 20, 2026 | 7.00 | 7.05 | 6.60 | 7.05 | 7.05 | - | 131 |
| Feb 19, 2026 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 2.17% | 138 |
| Feb 18, 2026 | 6.90 | 7.10 | 6.40 | 6.90 | 6.90 | -0.72% | 6,523 |
| Feb 17, 2026 | 6.45 | 7.00 | 6.45 | 6.95 | 6.95 | 4.51% | 1,775 |
| Feb 16, 2026 | 7.20 | 7.20 | 6.50 | 6.65 | 6.65 | -8.28% | 2,103 |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 4 |
| Feb 12, 2026 | 6.90 | 7.20 | 6.80 | 7.20 | 7.20 | 3.60% | 191 |
| Feb 11, 2026 | 6.50 | 7.00 | 6.10 | 6.95 | 6.95 | 6.92% | 1,827 |
| Feb 10, 2026 | 7.15 | 7.20 | 6.50 | 6.50 | 6.50 | -9.72% | 2,191 |
| Feb 9, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 261 |
| Feb 6, 2026 | 7.15 | 7.20 | 7.00 | 7.20 | 7.20 | - | 125 |
| Feb 5, 2026 | 7.20 | 7.20 | 6.80 | 7.20 | 7.20 | - | 108 |
| Feb 4, 2026 | 7.20 | 7.20 | 6.70 | 7.20 | 7.20 | - | 947 |
| Feb 3, 2026 | 7.20 | 7.20 | 6.85 | 7.20 | 7.20 | - | 310 |
| Feb 2, 2026 | 6.60 | 7.20 | 6.60 | 7.20 | 7.20 | 9.09% | 1,887 |
| Jan 30, 2026 | 7.00 | 7.00 | 6.30 | 6.60 | 6.60 | -7.04% | 1,504 |
| Jan 29, 2026 | 7.15 | 7.15 | 6.85 | 7.10 | 7.10 | - | 669 |
| Jan 28, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 370 |
| Jan 27, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | 53 |
| Jan 26, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 2,121 |
| Jan 23, 2026 | 7.10 | 7.75 | 7.00 | 7.10 | 7.10 | - | 2,492 |
| Jan 22, 2026 | 7.10 | 7.15 | 6.95 | 7.10 | 7.10 | -0.70% | 2,010 |
| Jan 21, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | 411 |
| Jan 20, 2026 | 7.30 | 7.30 | 7.05 | 7.20 | 7.20 | -0.69% | 671 |
| Jan 19, 2026 | 7.05 | 7.30 | 7.05 | 7.25 | 7.25 | 0.69% | 1,385 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | - | 57 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.00 | 7.20 | 7.20 | - | 52 |
| Jan 14, 2026 | 7.30 | 7.30 | 7.05 | 7.20 | 7.20 | -0.69% | 417 |
| Jan 13, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 244 |
| Jan 12, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 2.08% | 413 |
| Jan 9, 2026 | 7.30 | 7.35 | 7.05 | 7.20 | 7.20 | -1.37% | 1,210 |
| Jan 8, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | - | 214 |
| Jan 7, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 380 |
| Jan 6, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | - | 393 |
| Jan 5, 2026 | 7.20 | 7.40 | 7.10 | 7.35 | 7.35 | 2.08% | 1,629 |
| Jan 2, 2026 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | - | 1,353 |
| Dec 31, 2025 | 7.20 | 7.25 | 7.10 | 7.20 | 7.20 | -0.69% | 60 |
| Dec 30, 2025 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | 3.57% | 423 |
| Dec 29, 2025 | 7.00 | 7.35 | 7.00 | 7.00 | 7.00 | -5.41% | 32 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.05 | 7.40 | 7.40 | 2.07% | 434 |
| Dec 23, 2025 | 7.00 | 7.40 | 7.00 | 7.25 | 7.25 | - | 349 |
| Dec 22, 2025 | 7.50 | 7.70 | 7.25 | 7.25 | 7.25 | -5.23% | 1,934 |
| Dec 19, 2025 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | - | 1,563 |
| Dec 18, 2025 | 7.95 | 7.95 | 7.60 | 7.65 | 7.65 | -0.65% | 576 |
| Dec 17, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 69 |
| Dec 16, 2025 | 7.75 | 8.05 | 7.60 | 7.90 | 7.90 | - | 1,022 |
| Dec 15, 2025 | 8.05 | 8.10 | 7.65 | 7.90 | 7.90 | -0.63% | 519 |
| Dec 12, 2025 | 7.75 | 8.25 | 7.65 | 7.95 | 7.95 | 4.61% | 1,732 |
| Dec 11, 2025 | 7.55 | 7.75 | 7.50 | 7.60 | 7.60 | 4.83% | 1,446 |
| Dec 10, 2025 | 7.25 | 7.25 | 6.90 | 7.25 | 7.25 | 0.69% | 702 |
| Dec 9, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | - | 222 |
| Dec 8, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.11% | 1,090 |
| Dec 5, 2025 | 6.80 | 6.85 | 6.75 | 6.85 | 6.85 | - | 227 |
| Dec 4, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | - | 983 |
| Dec 3, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.85 | -0.72% | 708 |
| Dec 2, 2025 | 7.05 | 7.05 | 6.75 | 6.90 | 6.90 | -0.72% | 1,463 |
| Dec 1, 2025 | 7.35 | 7.35 | 6.90 | 6.95 | 6.95 | -5.44% | 1,317 |
| Nov 28, 2025 | 7.75 | 7.75 | 7.15 | 7.35 | 7.35 | -6.96% | 1,433 |
| Nov 27, 2025 | 8.20 | 8.20 | 7.50 | 7.90 | 7.90 | -4.82% | 914 |
| Nov 26, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 84 |
| Nov 25, 2025 | 8.05 | 8.30 | 7.90 | 8.30 | 8.30 | - | 291 |
| Nov 24, 2025 | 8.50 | 8.50 | 7.95 | 8.30 | 8.30 | -2.35% | 334 |
| Nov 21, 2025 | 8.50 | 8.55 | 8.00 | 8.50 | 8.50 | -0.58% | 250 |
| Nov 20, 2025 | 8.50 | 8.55 | 8.40 | 8.55 | 8.55 | - | 55 |
| Nov 19, 2025 | 8.55 | 8.55 | 8.25 | 8.55 | 8.55 | - | 52 |
| Nov 18, 2025 | 8.65 | 8.65 | 8.15 | 8.55 | 8.55 | -2.29% | 92 |
| Nov 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | 297 |
| Nov 14, 2025 | 8.40 | 8.55 | 7.60 | 8.55 | 8.55 | -1.16% | 861 |
| Nov 13, 2025 | 8.55 | 8.85 | 8.25 | 8.65 | 8.65 | 1.17% | 334 |
| Nov 12, 2025 | 8.75 | 9.00 | 8.30 | 8.55 | 8.55 | -2.84% | 1,843 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.40 | 8.80 | 8.80 | 3.53% | 260 |
| Nov 10, 2025 | 8.75 | 8.75 | 8.05 | 8.50 | 8.50 | 1.19% | 957 |
| Nov 7, 2025 | 9.20 | 9.30 | 8.30 | 8.40 | 8.40 | -28.21% | 9,017 |
| Nov 6, 2025 | 11.60 | 11.70 | 10.50 | 11.70 | 11.70 | 0.86% | 1,350 |
| Nov 5, 2025 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | 986 |
| Nov 4, 2025 | 10.60 | 11.00 | 10.40 | 11.00 | 11.00 | 2.80% | 288 |
| Nov 3, 2025 | 10.80 | 10.80 | 10.30 | 10.70 | 10.70 | -0.93% | 751 |
| Oct 31, 2025 | 10.40 | 10.80 | 10.20 | 10.80 | 10.80 | 4.85% | 669 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | - | 101 |
| Oct 29, 2025 | 10.20 | 10.40 | 10.00 | 10.30 | 10.30 | 0.98% | 792 |
| Oct 28, 2025 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 367 |
| Oct 27, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 230 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 116 |
| Oct 23, 2025 | 10.30 | 10.30 | 9.95 | 10.20 | 10.20 | -0.97% | 232 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 100 |
| Oct 21, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 996 |
| Oct 20, 2025 | 10.20 | 10.60 | 10.20 | 10.30 | 10.30 | -2.83% | 1,473 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.30 | 10.60 | 10.60 | -1.85% | 320 |
| Oct 16, 2025 | 10.80 | 10.80 | 10.30 | 10.80 | 10.80 | - | 348 |
| Oct 15, 2025 | 11.00 | 11.00 | 10.40 | 10.80 | 10.80 | -2.70% | 966 |