Poujoulat SA (FRA:72Y)
Germany
· Delayed Price · Currency is EUR 6.48
-0.18 (-2.70%)
At close: Dec 5, 2025
Poujoulat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.48% | - |
| Dec 3, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.31% | - |
| Dec 2, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Dec 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.15% | - |
| Nov 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 2.06% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | - |
| Nov 26, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Nov 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.87% | - |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -8.24% | - |
| Nov 21, 2025 | 7.10 | 7.52 | 7.10 | 7.52 | 7.52 | 6.82% | 201 |
| Nov 20, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% | - |
| Nov 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -5.90% | - |
| Nov 18, 2025 | 7.02 | 7.46 | 7.02 | 7.46 | 7.46 | 7.80% | 217 |
| Nov 17, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Nov 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | - |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.47% | - |
| Nov 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Nov 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.89% | - |
| Nov 10, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.46% | - |
| Nov 7, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.15% | - |
| Nov 6, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.14% | - |
| Nov 5, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.13% | - |
| Nov 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Nov 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.56% | - |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Oct 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Oct 27, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Oct 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.11% | - |
| Oct 23, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | - |
| Oct 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -7.09% | - |
| Oct 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.04% | - |
| Oct 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Oct 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.26% | - |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% | - |
| Oct 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.80% | - |
| Oct 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% | - |
| Oct 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.77% | - |
| Oct 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.51% | - |
| Oct 9, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% | - |
| Oct 8, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 7, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.78% | - |
| Oct 2, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -2.27% | - |
| Oct 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | - |
| Sep 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Sep 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.91% | - |