Poujoulat SA (EPA:ALPJT)
France
· Delayed Price · Currency is EUR 6.86
+0.16 (2.39%)
At close: Dec 5, 2025
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.64 | 6.86 | 6.44 | 6.86 | 6.86 | 2.39% | 5,594 |
| Dec 4, 2025 | 6.90 | 6.96 | 6.66 | 6.70 | 6.70 | -2.90% | 4,427 |
| Dec 3, 2025 | 6.90 | 7.00 | 6.84 | 6.90 | 6.90 | - | 26,676 |
| Dec 2, 2025 | 7.18 | 7.18 | 6.88 | 6.90 | 6.90 | -2.82% | 13,885 |
| Dec 1, 2025 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -2.20% | 452 |
| Nov 28, 2025 | 7.24 | 7.26 | 7.20 | 7.26 | 7.26 | 0.28% | 609 |
| Nov 27, 2025 | 7.22 | 7.24 | 7.20 | 7.24 | 7.24 | 0.28% | 212 |
| Nov 26, 2025 | 7.22 | 7.28 | 7.10 | 7.22 | 7.22 | -0.55% | 1,156 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.55% | 417 |
| Nov 24, 2025 | 7.30 | 7.38 | 7.10 | 7.30 | 7.30 | -1.35% | 2,322 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.12 | 7.40 | 7.40 | - | 1,981 |
| Nov 20, 2025 | 7.42 | 7.42 | 7.30 | 7.40 | 7.40 | -0.27% | 1,251 |
| Nov 19, 2025 | 7.32 | 7.42 | 7.24 | 7.42 | 7.42 | 0.82% | 2,658 |
| Nov 18, 2025 | 7.38 | 7.44 | 7.22 | 7.36 | 7.36 | -0.54% | 1,008 |
| Nov 17, 2025 | 7.42 | 7.42 | 7.22 | 7.40 | 7.40 | 0.82% | 764 |
| Nov 14, 2025 | 7.42 | 7.56 | 7.06 | 7.34 | 7.34 | 0.55% | 3,486 |
| Nov 13, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 1.39% | 2,180 |
| Nov 12, 2025 | 7.12 | 7.20 | 7.10 | 7.20 | 7.20 | 1.12% | 2,467 |
| Nov 11, 2025 | 7.20 | 7.20 | 6.96 | 7.12 | 7.12 | -1.11% | 853 |
| Nov 10, 2025 | 7.20 | 7.20 | 6.98 | 7.20 | 7.20 | -1.37% | 1,212 |
| Nov 7, 2025 | 7.30 | 7.30 | 6.92 | 7.30 | 7.30 | - | 1,487 |
| Nov 6, 2025 | 7.36 | 7.36 | 6.94 | 7.30 | 7.30 | -0.27% | 4,949 |
| Nov 5, 2025 | 7.38 | 7.38 | 7.10 | 7.32 | 7.32 | -0.81% | 3,681 |
| Nov 4, 2025 | 7.40 | 7.40 | 7.20 | 7.38 | 7.38 | -0.54% | 1,523 |
| Nov 3, 2025 | 7.44 | 7.44 | 7.30 | 7.42 | 7.42 | -0.27% | 2,371 |
| Oct 31, 2025 | 7.50 | 7.54 | 7.32 | 7.44 | 7.44 | -1.59% | 3,449 |
| Oct 30, 2025 | 7.50 | 7.56 | 7.38 | 7.56 | 7.56 | - | 1,839 |
| Oct 29, 2025 | 7.60 | 7.60 | 7.50 | 7.56 | 7.56 | 0.80% | 107 |
| Oct 28, 2025 | 7.68 | 7.68 | 7.50 | 7.50 | 7.50 | -1.32% | 1,303 |
| Oct 27, 2025 | 7.60 | 7.74 | 7.50 | 7.60 | 7.60 | -2.31% | 551 |
| Oct 24, 2025 | 7.80 | 7.80 | 7.40 | 7.78 | 7.78 | -0.26% | 2,050 |
| Oct 23, 2025 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 5.41% | 2,917 |
| Oct 22, 2025 | 7.40 | 7.44 | 7.28 | 7.40 | 7.40 | 0.27% | 3,286 |
| Oct 21, 2025 | 7.88 | 7.88 | 7.24 | 7.38 | 7.38 | -5.63% | 22,289 |
| Oct 20, 2025 | 8.02 | 8.02 | 7.80 | 7.82 | 7.82 | -2.49% | 8,310 |
| Oct 17, 2025 | 8.00 | 8.04 | 7.90 | 8.02 | 8.02 | 0.25% | 2,414 |
| Oct 16, 2025 | 8.00 | 8.22 | 7.90 | 8.00 | 8.00 | - | 4,860 |
| Oct 15, 2025 | 7.98 | 8.00 | 7.90 | 8.00 | 8.00 | 0.25% | 1,318 |
| Oct 14, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | - | 753 |
| Oct 13, 2025 | 8.04 | 8.04 | 7.96 | 7.98 | 7.98 | -0.50% | 1,196 |
| Oct 10, 2025 | 8.00 | 8.10 | 7.90 | 8.02 | 8.02 | 0.25% | 4,489 |
| Oct 9, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 2,010 |
| Oct 8, 2025 | 7.90 | 8.20 | 7.90 | 8.06 | 8.06 | 0.75% | 7,930 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.25% | 3,584 |
| Oct 6, 2025 | 8.04 | 8.10 | 8.02 | 8.02 | 8.02 | -1.96% | 2,544 |
| Oct 3, 2025 | 8.10 | 8.18 | 7.98 | 8.18 | 8.18 | 0.99% | 1,781 |
| Oct 2, 2025 | 8.00 | 8.10 | 7.92 | 8.10 | 8.10 | 1.50% | 3,004 |
| Oct 1, 2025 | 8.18 | 8.18 | 7.90 | 7.98 | 7.98 | -2.44% | 10,650 |
| Sep 30, 2025 | 8.20 | 8.28 | 8.14 | 8.18 | 8.18 | -0.49% | 1,729 |
| Sep 29, 2025 | 8.22 | 8.38 | 8.20 | 8.22 | 8.22 | -0.48% | 1,281 |