Poujoulat SA (ALPJT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | 667 |
| 02 May 2024 | 16.00 | 16.10 | 15.65 | 16.10 | 16.10 | 373 |
| 30 Apr 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 321 |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 123 |
| 26 Apr 2024 | 16.00 | 16.00 | 15.25 | 16.00 | 16.00 | 591 |
| 25 Apr 2024 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 1,195 |
| 24 Apr 2024 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | 596 |
| 23 Apr 2024 | 15.80 | 15.90 | 15.70 | 15.70 | 15.70 | 96 |
| 22 Apr 2024 | 15.35 | 15.85 | 15.15 | 15.80 | 15.80 | 841 |
| 19 Apr 2024 | 14.90 | 15.45 | 14.35 | 15.35 | 15.35 | 907 |
| 18 Apr 2024 | 15.00 | 15.05 | 14.30 | 14.90 | 14.90 | 891 |
| 17 Apr 2024 | 15.10 | 15.10 | 14.50 | 15.05 | 15.05 | 1,036 |
| 16 Apr 2024 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | 971 |
| 15 Apr 2024 | 15.90 | 15.90 | 15.60 | 15.70 | 15.70 | 826 |
| 12 Apr 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,338 |
| 11 Apr 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 514 |
| 10 Apr 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 794 |
| 09 Apr 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 769 |
| 08 Apr 2024 | 16.55 | 16.75 | 14.95 | 16.00 | 16.00 | 4,279 |
| 05 Apr 2024 | 16.70 | 16.85 | 16.30 | 16.85 | 16.85 | 4,362 |
| 04 Apr 2024 | 16.85 | 16.90 | 16.60 | 16.70 | 16.70 | 934 |
| 03 Apr 2024 | 17.00 | 17.00 | 16.75 | 16.85 | 16.85 | 247 |
| 02 Apr 2024 | 17.00 | 17.00 | 16.60 | 16.95 | 16.95 | 2,111 |
| 28 Mar 2024 | 17.35 | 17.40 | 16.40 | 16.90 | 16.90 | 2,519 |
| 27 Mar 2024 | 17.50 | 18.25 | 17.25 | 17.25 | 17.25 | 3,037 |
| 26 Mar 2024 | 17.00 | 17.45 | 16.75 | 17.30 | 17.30 | 4,273 |
| 25 Mar 2024 | 16.15 | 16.60 | 16.00 | 16.40 | 16.40 | 2,407 |
| 22 Mar 2024 | 15.50 | 16.00 | 15.45 | 16.00 | 16.00 | 1,074 |
| 21 Mar 2024 | 15.65 | 15.65 | 15.40 | 15.50 | 15.50 | 1,084 |
| 20 Mar 2024 | 15.50 | 16.00 | 15.30 | 15.65 | 15.65 | 2,605 |
| 19 Mar 2024 | 15.70 | 16.50 | 15.50 | 15.60 | 15.60 | 3,101 |
| 18 Mar 2024 | 15.70 | 16.35 | 15.50 | 15.55 | 15.55 | 3,607 |
| 15 Mar 2024 | 15.60 | 15.70 | 15.35 | 15.60 | 15.60 | 1,612 |
| 14 Mar 2024 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 4,860 |
| 13 Mar 2024 | 13.70 | 15.00 | 13.70 | 14.70 | 14.70 | 3,205 |
| 12 Mar 2024 | 13.75 | 13.75 | 13.40 | 13.70 | 13.70 | 722 |
| 11 Mar 2024 | 13.65 | 13.95 | 13.65 | 13.75 | 13.75 | 634 |
| 08 Mar 2024 | 13.55 | 13.90 | 13.35 | 13.75 | 13.75 | 1,713 |
| 07 Mar 2024 | 13.15 | 13.40 | 13.00 | 13.35 | 13.35 | 788 |
| 06 Mar 2024 | 13.10 | 13.30 | 13.10 | 13.15 | 13.15 | 414 |
| 05 Mar 2024 | 13.35 | 13.35 | 12.90 | 13.10 | 13.10 | 1,041 |
| 04 Mar 2024 | 13.75 | 13.75 | 13.25 | 13.25 | 13.25 | 673 |
| 01 Mar 2024 | 13.90 | 13.90 | 12.70 | 13.85 | 13.85 | 1,038 |
| 29 Feb 2024 | 13.85 | 13.95 | 13.45 | 13.90 | 13.90 | 704 |
| 28 Feb 2024 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 669 |
| 27 Feb 2024 | 13.70 | 13.75 | 13.40 | 13.50 | 13.50 | 404 |
| 26 Feb 2024 | 13.80 | 13.80 | 13.40 | 13.70 | 13.70 | 878 |
| 23 Feb 2024 | 14.10 | 14.20 | 13.60 | 13.70 | 13.70 | 1,727 |
| 22 Feb 2024 | 13.85 | 14.10 | 13.75 | 14.10 | 14.10 | 2,077 |
| 21 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.85 | 13.85 | 1,964 |
| 20 Feb 2024 | 14.20 | 14.20 | 13.75 | 14.00 | 14.00 | 596 |
| 19 Feb 2024 | 12.90 | 14.15 | 12.90 | 13.70 | 13.70 | 2,682 |
| 16 Feb 2024 | 13.25 | 13.25 | 12.65 | 12.80 | 12.80 | 4,602 |
| 15 Feb 2024 | 14.15 | 14.40 | 13.15 | 13.30 | 13.30 | 2,606 |
| 14 Feb 2024 | 14.85 | 14.90 | 13.50 | 14.10 | 14.10 | 4,194 |
| 13 Feb 2024 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 673 |
| 12 Feb 2024 | 15.00 | 15.00 | 14.70 | 15.00 | 15.00 | 1,489 |
| 09 Feb 2024 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 2,908 |
| 08 Feb 2024 | 15.05 | 15.30 | 14.70 | 15.00 | 15.00 | 2,045 |
| 07 Feb 2024 | 15.45 | 15.50 | 15.05 | 15.05 | 15.05 | 1,164 |
| 06 Feb 2024 | 15.55 | 15.70 | 15.45 | 15.45 | 15.45 | 707 |
| 05 Feb 2024 | 15.90 | 15.90 | 15.55 | 15.55 | 15.55 | 926 |
| 02 Feb 2024 | 15.90 | 16.30 | 15.85 | 15.85 | 15.85 | 761 |
| 01 Feb 2024 | 15.75 | 16.05 | 15.75 | 16.00 | 16.00 | 563 |
| 31 Jan 2024 | 16.05 | 16.15 | 15.75 | 15.75 | 15.75 | 672 |
| 30 Jan 2024 | 16.10 | 16.75 | 15.75 | 15.75 | 15.75 | 3,762 |
| 29 Jan 2024 | 15.95 | 15.95 | 15.60 | 15.85 | 15.85 | 2,965 |
| 26 Jan 2024 | 15.25 | 15.60 | 15.25 | 15.30 | 15.30 | 2,892 |
| 25 Jan 2024 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | 690 |
| 24 Jan 2024 | 14.95 | 15.30 | 14.65 | 14.65 | 14.65 | 1,344 |
| 23 Jan 2024 | 14.90 | 15.20 | 14.90 | 14.95 | 14.95 | 469 |
| 22 Jan 2024 | 15.10 | 15.25 | 14.95 | 14.95 | 14.95 | 1,376 |
| 19 Jan 2024 | 15.20 | 15.30 | 15.00 | 15.20 | 15.20 | 1,329 |
| 18 Jan 2024 | 15.30 | 15.40 | 15.15 | 15.20 | 15.20 | 600 |
| 17 Jan 2024 | 15.55 | 15.70 | 15.30 | 15.35 | 15.35 | 568 |
| 16 Jan 2024 | 15.75 | 15.75 | 15.35 | 15.65 | 15.65 | 725 |
| 15 Jan 2024 | 15.70 | 15.70 | 15.30 | 15.70 | 15.70 | 1,979 |
| 12 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 460 |
| 11 Jan 2024 | 16.10 | 16.10 | 15.75 | 15.80 | 15.80 | 968 |
| 10 Jan 2024 | 16.20 | 16.20 | 15.60 | 16.00 | 16.00 | 1,446 |
| 09 Jan 2024 | 16.25 | 16.65 | 15.60 | 15.60 | 15.60 | 5,112 |
| 08 Jan 2024 | 15.90 | 16.00 | 15.70 | 15.80 | 15.80 | 1,207 |
| 05 Jan 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 714 |
| 04 Jan 2024 | 16.00 | 16.00 | 15.65 | 16.00 | 16.00 | 1,639 |
| 03 Jan 2024 | 16.40 | 16.40 | 14.90 | 15.80 | 15.80 | 4,620 |
| 02 Jan 2024 | 16.65 | 16.65 | 16.10 | 16.35 | 16.35 | 1,593 |
| 29 Dec 2023 | 16.80 | 16.95 | 16.25 | 16.50 | 16.50 | 1,907 |
| 28 Dec 2023 | 16.75 | 17.40 | 16.10 | 17.00 | 17.00 | 5,774 |
| 27 Dec 2023 | 16.55 | 17.30 | 16.35 | 16.65 | 16.65 | 4,375 |
| 22 Dec 2023 | 17.30 | 17.60 | 16.20 | 16.55 | 16.55 | 12,701 |
| 21 Dec 2023 | 18.55 | 18.60 | 17.20 | 18.05 | 18.05 | 20,289 |
| 20 Dec 2023 | 19.10 | 19.55 | 18.95 | 19.10 | 19.10 | 1,177 |
| 19 Dec 2023 | 19.25 | 19.55 | 18.90 | 19.20 | 19.20 | 733 |
| 18 Dec 2023 | 19.30 | 19.40 | 19.20 | 19.25 | 19.25 | 1,375 |
| 15 Dec 2023 | 18.75 | 19.45 | 18.75 | 19.25 | 19.25 | 889 |
| 14 Dec 2023 | 18.75 | 19.20 | 18.65 | 18.80 | 18.80 | 859 |
| 13 Dec 2023 | 18.65 | 19.00 | 18.60 | 18.65 | 18.65 | 1,302 |
| 12 Dec 2023 | 18.70 | 19.00 | 18.60 | 18.60 | 18.60 | 481 |
| 11 Dec 2023 | 19.00 | 19.55 | 18.65 | 18.65 | 18.65 | 2,090 |
| 08 Dec 2023 | 19.30 | 19.50 | 18.25 | 18.95 | 18.95 | 2,316 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.