Poujoulat SA(FR:ALPJT)
€5.80+0.20 (+3.57%)
FR:ALPJT
Poujoulat SA historical prices
€5.80
At close:+0.20 (+3.57%)
Poujoulat SA (ALPJT) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.60 | 5.80 | 5.48 | 5.80 | 5.80 | +3.57% | 2,033 | 1.43 |
| Nov 11, 2026 | 5.80 | 5.84 | 5.22 | 5.60 | 5.60 | -3.45% | 7,094 | 5.30 |
| Nov 10, 2026 | 5.84 | 6.00 | 5.64 | 5.80 | 5.80 | +3.94% | 2,557 | 1.93 |
| Nov 09, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | +3.94% | 1,108 | 0.84 |
| Nov 06, 2026 | 5.56 | 5.58 | 5.42 | 5.58 | 5.58 | +0.36% | 492 | 0.37 |
| Nov 05, 2026 | 5.58 | 5.80 | 5.54 | 5.56 | 5.56 | -0.36% | 2,221 | 1.69 |
| Nov 04, 2026 | 5.80 | 5.80 | 5.56 | 5.58 | 5.58 | -3.79% | 1,398 | 1.00 |
| Nov 03, 2026 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | -1.69% | 280 | 0.18 |
| Nov 02, 2026 | 5.48 | 5.90 | 5.42 | 5.90 | 5.90 | +8.06% | 2,785 | 1.76 |
| Oct 30, 2026 | 5.20 | 5.46 | 5.20 | 5.46 | 5.46 | +5.00% | 1,010 | 0.63 |
| Oct 29, 2026 | 5.22 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | 285 | 0.18 |
| Oct 28, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | +0.76% | 21 | 0.01 |
| Oct 27, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | +0.77% | 83 | 0.05 |
| Oct 26, 2026 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | +0.38% | 870 | 0.48 |
| Oct 23, 2026 | 5.38 | 5.44 | 5.20 | 5.20 | 5.20 | -3.35% | 1,078 | 0.54 |
| Oct 22, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.38 | +0.75% | 64 | 0.03 |
| Oct 21, 2026 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | -1.48% | 186 | 0.09 |
| Oct 20, 2026 | 5.28 | 5.44 | 5.18 | 5.42 | 5.42 | +2.65% | 1,715 | 0.80 |
| Oct 19, 2026 | 5.32 | 5.36 | 5.24 | 5.28 | 5.28 | +1.93% | 289 | 0.13 |
| Oct 16, 2026 | 5.42 | 5.42 | 5.18 | 5.18 | 5.18 | -4.43% | 1,424 | 0.58 |
| Oct 15, 2026 | 5.42 | 5.50 | 5.42 | 5.42 | 5.42 | -0.73% | 200 | 0.07 |
| Oct 14, 2026 | 5.34 | 5.46 | 5.32 | 5.46 | 5.46 | +3.02% | 245 | 0.09 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.28 | 5.30 | 5.30 | -3.64% | 1,620 | 0.57 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 704 | 0.19 |
| Oct 09, 2026 | 5.36 | 5.70 | 5.18 | 5.70 | 5.70 | +6.34% | 3,157 | 0.86 |
| Oct 08, 2026 | 5.62 | 5.62 | 5.32 | 5.36 | 5.36 | -4.63% | 3,416 | 0.93 |
| Oct 07, 2026 | 5.62 | 5.66 | 5.62 | 5.62 | 5.62 | 0.00% | 1,427 | 0.29 |
| Oct 06, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -0.71% | 311 | 0.06 |
| Oct 05, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | +0.71% | 799 | 0.16 |
| Oct 02, 2026 | 5.54 | 5.78 | 5.54 | 5.62 | 5.62 | +1.44% | 503 | 0.10 |
| Oct 01, 2026 | 5.56 | 5.84 | 5.54 | 5.54 | 5.54 | -1.07% | 1,473 | 0.30 |
| Sep 30, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.60 | -1.41% | 895 | 0.18 |
| Sep 29, 2026 | 5.50 | 5.68 | 5.34 | 5.68 | 5.68 | +1.79% | 2,726 | 0.55 |
| Sep 28, 2026 | 5.46 | 5.58 | 5.42 | 5.58 | 5.58 | +2.20% | 612 | 0.12 |
| Sep 25, 2026 | 5.46 | 5.46 | 5.22 | 5.46 | 5.46 | 0.00% | 2,107 | 0.42 |
| Sep 24, 2026 | 5.52 | 5.52 | 5.32 | 5.46 | 5.46 | -1.09% | 563 | 0.11 |
| Sep 23, 2026 | 5.62 | 5.68 | 5.50 | 5.52 | 5.52 | -1.78% | 2,562 | 0.50 |
| Sep 22, 2026 | 5.62 | 5.68 | 5.62 | 5.62 | 5.62 | +0.36% | 1,088 | 0.21 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -6.35% | 2,082 | 0.41 |
| Sep 18, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | 0.00% | 36 | 0.01 |
| Sep 17, 2026 | 5.90 | 6.22 | 5.90 | 5.98 | 5.98 | +1.36% | 1,380 | 0.26 |
| Sep 16, 2026 | 6.18 | 6.20 | 5.90 | 5.90 | 5.90 | -4.53% | 2,064 | 0.39 |
| Sep 15, 2026 | 6.14 | 6.18 | 6.10 | 6.18 | 6.18 | +0.65% | 320 | 0.05 |
| Sep 14, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | +1.99% | 2,943 | 0.42 |
| Sep 11, 2026 | 5.86 | 6.02 | 5.80 | 6.02 | 6.02 | +2.73% | 633 | 0.09 |
| Sep 10, 2026 | 5.80 | 5.86 | 5.64 | 5.86 | 5.86 | +0.69% | 1,565 | 0.22 |
| Sep 09, 2026 | 6.00 | 6.16 | 5.82 | 5.82 | 5.82 | -3.00% | 1,852 | 0.26 |
| Sep 08, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.33% | 191 | 0.03 |
| Sep 07, 2026 | 6.04 | 6.04 | 6.00 | 6.02 | 6.02 | -0.33% | 340 | 0.05 |
| Sep 04, 2026 | 5.84 | 6.08 | 5.64 | 6.04 | 6.04 | +2.72% | 1,981 | 0.28 |
