Paris - Delayed Quote EUR

Piscines Desjoyaux SA (ALPDX.PA)

14.00 +0.15 (+1.08%)
At close: April 26 at 5:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.85 14.00 13.85 14.00 14.00 1,043
Apr 25, 2024 14.15 14.15 13.75 13.85 13.85 2,866
Apr 24, 2024 14.20 14.20 14.05 14.15 14.15 1,089
Apr 23, 2024 14.30 14.40 14.20 14.20 14.20 741
Apr 22, 2024 14.05 14.30 14.00 14.30 14.30 1,303
Apr 19, 2024 14.20 14.35 13.85 14.00 14.00 13,113
Apr 18, 2024 14.00 14.20 14.00 14.20 14.20 4,935
Apr 17, 2024 14.00 14.20 13.95 14.00 14.00 3,430
Apr 16, 2024 14.15 14.15 13.95 13.95 13.95 540
Apr 15, 2024 14.05 14.15 13.95 14.15 14.15 1,455
Apr 12, 2024 13.55 14.15 13.55 14.05 14.05 6,461
Apr 11, 2024 13.55 13.75 13.45 13.50 13.50 3,411
Apr 10, 2024 13.25 13.50 13.20 13.50 13.50 1,624
Apr 9, 2024 13.25 13.30 13.05 13.25 13.25 1,912
Apr 8, 2024 13.00 13.25 13.00 13.25 13.25 2,631
Apr 5, 2024 13.15 13.15 13.00 13.10 13.10 6,037
Apr 4, 2024 13.10 13.30 13.10 13.15 13.15 9,387
Apr 3, 2024 13.25 13.25 13.00 13.10 13.10 18,140
Apr 2, 2024 13.60 13.60 13.10 13.25 13.25 7,719
Mar 28, 2024 13.40 13.40 13.30 13.40 13.40 5,022
Mar 27, 2024 13.40 13.40 13.25 13.40 13.40 8,875
Mar 26, 2024 13.35 13.40 13.30 13.40 13.40 5,072
Mar 25, 2024 13.85 13.85 13.30 13.35 13.35 2,400
Mar 22, 2024 13.20 13.65 12.95 13.25 13.25 44,156
Mar 21, 2024 12.85 13.20 12.80 13.20 13.20 3,727
Mar 20, 2024 13.10 13.20 12.85 12.85 12.85 2,255
Mar 19, 2024 13.60 13.60 12.80 13.10 13.10 5,494
Mar 18, 2024 14.00 14.05 13.60 13.60 13.60 4,844
Mar 15, 2024 14.05 14.10 13.85 14.00 14.00 2,712
Mar 14, 2024 14.20 14.20 13.95 14.05 14.05 34,576
Mar 13, 2024 1.00 Dividend
Mar 13, 2024 14.00 14.20 13.70 14.20 14.20 2,081
Mar 12, 2024 14.85 14.90 14.80 14.85 13.85 6,078
Mar 11, 2024 14.50 15.10 14.40 14.85 13.85 6,543
Mar 8, 2024 14.70 14.70 14.40 14.40 13.43 3,083
Mar 7, 2024 15.00 15.10 14.55 14.70 13.71 3,548
Mar 6, 2024 14.90 15.65 14.80 15.00 13.99 9,351
Mar 5, 2024 14.80 14.90 14.70 14.90 13.90 6,572
Mar 4, 2024 14.45 15.05 14.45 14.80 13.80 2,975
Mar 1, 2024 14.55 14.55 14.35 14.45 13.48 1,744
Feb 29, 2024 14.60 14.60 14.30 14.55 13.57 1,918
Feb 28, 2024 14.50 14.80 14.35 14.60 13.62 4,885
Feb 27, 2024 14.80 15.20 14.45 14.50 13.52 8,914
Feb 26, 2024 15.75 15.90 14.70 14.90 13.90 53,475
Feb 23, 2024 16.00 16.05 15.80 15.85 14.78 3,086
Feb 22, 2024 16.00 16.10 15.90 16.00 14.92 78,544
Feb 21, 2024 16.20 16.20 15.90 16.00 14.92 2,709
Feb 20, 2024 15.85 16.25 15.85 16.20 15.11 5,587
Feb 19, 2024 15.90 16.00 15.65 15.85 14.78 2,427
Feb 16, 2024 15.75 15.95 15.75 15.95 14.88 1,408
Feb 15, 2024 15.90 15.90 15.75 15.75 14.69 1,447
Feb 14, 2024 15.75 15.95 15.75 15.90 14.83 641
Feb 13, 2024 15.80 16.00 15.70 15.75 14.69 9,641
Feb 12, 2024 15.75 15.85 15.65 15.80 14.74 1,809
Feb 9, 2024 15.90 15.90 15.70 15.80 14.74 2,000
Feb 8, 2024 16.00 16.10 15.90 15.90 14.83 3,550
Feb 7, 2024 15.70 16.05 15.70 16.00 14.92 2,768
Feb 6, 2024 15.70 15.90 15.65 15.70 14.64 993
Feb 5, 2024 15.65 16.00 15.60 15.70 14.64 3,212
Feb 2, 2024 15.70 15.70 15.40 15.60 14.55 560
Feb 1, 2024 16.00 16.00 15.70 15.70 14.64 1,795
Jan 31, 2024 16.00 16.05 15.90 16.00 14.92 1,625
Jan 30, 2024 15.85 16.00 15.70 16.00 14.92 2,197
Jan 29, 2024 15.40 15.85 15.40 15.85 14.78 1,247
Jan 26, 2024 15.50 15.75 15.40 15.40 14.36 1,316
Jan 25, 2024 15.50 15.70 15.50 15.50 14.46 502
Jan 24, 2024 15.70 15.75 15.50 15.50 14.46 1,100
Jan 23, 2024 15.70 15.70 15.40 15.55 14.50 1,644
Jan 22, 2024 15.30 15.55 15.30 15.40 14.36 4,087
Jan 19, 2024 15.40 15.45 15.15 15.30 14.27 2,330
Jan 18, 2024 15.55 15.55 15.20 15.40 14.36 3,563
Jan 17, 2024 15.75 15.75 15.45 15.55 14.50 1,194
Jan 16, 2024 15.60 15.85 15.55 15.75 14.69 2,474
Jan 15, 2024 15.60 15.65 15.60 15.60 14.55 685
Jan 12, 2024 15.70 15.75 15.60 15.65 14.60 484
Jan 11, 2024 15.55 15.70 15.50 15.60 14.55 2,907
Jan 10, 2024 15.50 15.55 15.50 15.55 14.50 492
Jan 9, 2024 15.50 15.55 15.50 15.50 14.46 3,338
Jan 8, 2024 15.30 15.50 15.30 15.50 14.46 793
Jan 5, 2024 15.10 15.80 15.00 15.30 14.27 1,928
Jan 4, 2024 15.25 15.35 15.10 15.10 14.08 2,450
Jan 3, 2024 16.00 16.05 15.20 15.25 14.22 5,305
Jan 2, 2024 16.20 16.25 16.00 16.00 14.92 1,843
Dec 29, 2023 16.25 16.30 16.00 16.20 15.11 4,513
Dec 28, 2023 16.10 16.30 16.00 16.25 15.16 4,130
Dec 27, 2023 16.05 16.20 16.00 16.10 15.02 3,536
Dec 22, 2023 15.45 16.20 15.45 16.00 14.92 11,882
Dec 21, 2023 15.00 15.65 15.00 15.45 14.41 15,151
Dec 20, 2023 14.30 15.20 14.30 15.00 13.99 16,456
Dec 19, 2023 14.00 14.30 13.40 14.15 13.20 22,676
Dec 18, 2023 14.20 14.40 14.15 14.25 13.29 2,246
Dec 15, 2023 14.55 14.55 14.05 14.20 13.24 2,235
Dec 14, 2023 14.30 14.50 14.00 14.50 13.52 8,259
Dec 13, 2023 13.50 14.40 13.50 14.00 13.06 10,847
Dec 12, 2023 13.25 13.40 13.00 13.35 12.45 2,879
Dec 11, 2023 13.00 13.40 13.00 13.25 12.36 2,977
Dec 8, 2023 12.60 13.00 12.50 13.00 12.12 1,638
Dec 7, 2023 12.60 12.70 12.50 12.50 11.66 1,595
Dec 6, 2023 12.50 12.65 12.50 12.60 11.75 2,470
Dec 5, 2023 12.65 12.65 12.45 12.50 11.66 967
Dec 4, 2023 12.70 12.75 12.65 12.65 11.80 857
Dec 1, 2023 12.75 12.85 12.70 12.70 11.84 375
Nov 30, 2023 12.80 12.85 12.50 12.75 11.89 1,322
Nov 29, 2023 12.85 12.85 12.65 12.80 11.94 285
Nov 28, 2023 12.60 12.85 12.55 12.80 11.94 108,366
Nov 27, 2023 12.65 12.70 12.60 12.60 11.75 460
Nov 24, 2023 12.60 12.60 12.45 12.60 11.75 300
Nov 23, 2023 12.50 12.70 12.50 12.60 11.75 1,900
Nov 22, 2023 12.40 12.75 12.40 12.50 11.66 988
Nov 21, 2023 12.55 12.60 12.40 12.40 11.56 295
Nov 20, 2023 12.40 12.55 12.35 12.55 11.70 825
Nov 17, 2023 12.40 12.50 12.40 12.40 11.56 2,603
Nov 16, 2023 12.55 12.55 12.40 12.40 11.56 1,070
Nov 15, 2023 12.50 12.70 12.40 12.55 11.70 5,623
Nov 14, 2023 12.65 12.70 12.50 12.50 11.66 941
Nov 13, 2023 12.80 12.85 12.35 12.60 11.75 1,447
Nov 10, 2023 12.40 12.80 12.40 12.80 11.94 2,641
Nov 9, 2023 12.45 12.50 12.25 12.40 11.56 2,010
Nov 8, 2023 12.30 12.45 12.25 12.45 11.61 511
Nov 7, 2023 12.50 12.50 12.25 12.30 11.47 667
Nov 6, 2023 12.50 12.60 12.45 12.50 11.66 1,380
Nov 3, 2023 11.85 12.95 11.85 12.50 11.66 3,692
Nov 2, 2023 11.70 11.85 11.70 11.85 11.05 793
Nov 1, 2023 11.40 11.70 11.40 11.70 10.91 4,526
Oct 31, 2023 11.40 11.55 11.30 11.40 10.63 982
Oct 30, 2023 11.55 11.55 11.40 11.40 10.63 739
Oct 27, 2023 11.40 11.55 11.40 11.55 10.77 87
Oct 26, 2023 11.35 11.40 11.25 11.40 10.63 1,186
Oct 25, 2023 11.60 11.60 11.25 11.25 10.49 3,619
Oct 24, 2023 11.55 11.75 11.50 11.60 10.82 991
Oct 23, 2023 11.75 11.75 11.45 11.55 10.77 1,991
Oct 20, 2023 11.80 11.85 11.55 11.70 10.91 2,018
Oct 19, 2023 11.85 12.00 11.75 11.80 11.01 708
Oct 18, 2023 11.80 12.00 11.75 11.85 11.05 675
Oct 17, 2023 11.90 11.95 11.80 11.80 11.01 574
Oct 16, 2023 11.60 12.00 11.60 11.90 11.10 1,832
Oct 13, 2023 11.95 12.00 11.60 11.75 10.96 2,578
Oct 12, 2023 11.90 12.00 11.70 11.90 11.10 1,420
Oct 11, 2023 11.90 11.95 11.70 11.95 11.15 828
Oct 10, 2023 11.75 11.90 11.75 11.90 11.10 186
Oct 9, 2023 11.70 11.75 11.55 11.75 10.96 1,357
Oct 6, 2023 11.75 11.80 11.60 11.70 10.91 37,318
Oct 5, 2023 11.80 12.00 11.75 11.75 10.96 2,784
Oct 4, 2023 12.10 12.15 11.75 11.75 10.96 3,353
Oct 3, 2023 12.20 12.25 11.85 12.10 11.29 2,502
Oct 2, 2023 12.05 12.20 11.85 12.20 11.38 5,266
Sep 29, 2023 12.00 12.10 11.75 11.80 11.01 1,333
Sep 28, 2023 11.70 12.25 11.70 11.75 10.96 2,674
Sep 27, 2023 11.85 11.85 11.25 11.70 10.91 9,636
Sep 26, 2023 12.35 12.45 11.65 11.85 11.05 9,844
Sep 25, 2023 12.50 12.55 12.35 12.35 11.52 1,055
Sep 22, 2023 12.50 12.55 12.50 12.50 11.66 138
Sep 21, 2023 12.50 12.50 12.40 12.50 11.66 11,215
Sep 20, 2023 12.60 12.70 12.40 12.50 11.66 3,999
Sep 19, 2023 12.60 12.60 12.50 12.60 11.75 655
Sep 18, 2023 12.65 12.70 12.40 12.60 11.75 3,308
Sep 15, 2023 12.60 12.70 12.60 12.65 11.80 1,548
Sep 14, 2023 12.55 12.70 12.35 12.55 11.70 8,919
Sep 13, 2023 12.80 12.90 12.50 12.55 11.70 4,350
Sep 12, 2023 13.15 13.20 12.70 12.80 11.94 3,545
Sep 11, 2023 13.70 13.70 13.15 13.15 12.26 4,710
Sep 8, 2023 13.85 14.10 13.55 13.70 12.78 2,741
Sep 7, 2023 13.50 13.85 13.50 13.85 12.92 3,467
Sep 6, 2023 13.55 13.60 13.40 13.50 12.59 1,472
Sep 5, 2023 13.65 13.80 13.25 13.55 12.64 4,578
Sep 4, 2023 13.60 13.80 13.40 13.65 12.73 4,595
Sep 1, 2023 13.15 13.70 13.15 13.60 12.68 2,370
Aug 31, 2023 13.10 13.25 13.10 13.15 12.26 945
Aug 30, 2023 13.15 13.15 13.05 13.10 12.22 1,339
Aug 29, 2023 13.10 13.15 12.95 13.15 12.26 2,618
Aug 28, 2023 13.65 13.65 13.00 13.05 12.17 4,119
Aug 25, 2023 13.65 13.70 13.65 13.65 12.73 1,212
Aug 24, 2023 13.80 13.80 13.65 13.65 12.73 1,205
Aug 23, 2023 13.65 13.85 13.60 13.70 12.78 4,400
Aug 22, 2023 13.45 13.85 13.45 13.60 12.68 1,534
Aug 21, 2023 13.50 13.65 13.40 13.40 12.50 1,421
Aug 18, 2023 13.60 13.70 13.55 13.55 12.64 294
Aug 17, 2023 13.70 13.75 13.60 13.60 12.68 501
Aug 16, 2023 13.50 13.75 13.50 13.70 12.78 1,531
Aug 15, 2023 13.70 13.70 13.35 13.50 12.59 1,478
Aug 14, 2023 13.70 13.85 13.65 13.70 12.78 1,510
Aug 11, 2023 13.70 13.70 13.60 13.70 12.78 720
Aug 10, 2023 13.70 13.80 13.60 13.70 12.78 993
Aug 9, 2023 13.90 14.00 13.55 13.70 12.78 4,029
Aug 8, 2023 13.80 13.90 13.70 13.90 12.96 7,769
Aug 7, 2023 13.85 14.00 13.80 13.80 12.87 2,525
Aug 4, 2023 14.35 14.35 13.70 13.85 12.92 2,287
Aug 3, 2023 14.45 14.50 14.20 14.35 13.38 2,291
Aug 2, 2023 14.80 14.80 14.40 14.40 13.43 1,098
Aug 1, 2023 14.40 14.80 14.20 14.80 13.80 4,139
Jul 31, 2023 14.40 14.50 14.10 14.40 13.43 4,199
Jul 28, 2023 14.50 14.55 14.40 14.40 13.43 1,365
Jul 27, 2023 14.70 14.70 14.50 14.50 13.52 2,732
Jul 26, 2023 14.70 14.80 14.60 14.70 13.71 1,947
Jul 25, 2023 14.10 14.70 14.10 14.70 13.71 2,661
Jul 24, 2023 14.25 14.25 14.10 14.10 13.15 3,349
Jul 21, 2023 14.40 14.40 14.10 14.35 13.38 4,968
Jul 20, 2023 14.55 14.60 14.10 14.40 13.43 4,124
Jul 19, 2023 14.55 14.60 14.50 14.55 13.57 851
Jul 18, 2023 14.60 14.80 14.50 14.55 13.57 1,122
Jul 17, 2023 15.10 15.10 14.30 14.60 13.62 3,640
Jul 14, 2023 14.45 15.10 14.45 15.10 14.08 8,583
Jul 13, 2023 14.00 14.85 14.00 14.45 13.48 8,529
Jul 12, 2023 13.40 14.70 13.30 13.95 13.01 10,945
Jul 11, 2023 12.70 13.60 12.65 13.40 12.50 12,702
Jul 10, 2023 12.75 12.75 12.60 12.70 11.84 1,845
Jul 7, 2023 12.45 12.75 12.45 12.75 11.89 2,322
Jul 6, 2023 12.90 13.20 12.40 12.40 11.56 8,609
Jul 5, 2023 12.25 13.15 12.25 12.90 12.03 10,458
Jul 4, 2023 12.30 12.30 11.70 12.25 11.43 7,346
Jul 3, 2023 12.30 12.45 12.20 12.30 11.47 2,115
Jun 30, 2023 12.50 12.60 12.20 12.50 11.66 8,726
Jun 29, 2023 12.15 12.65 12.15 12.50 11.66 7,311
Jun 28, 2023 12.25 12.35 12.10 12.15 11.33 3,737
Jun 27, 2023 12.05 12.25 12.00 12.25 11.43 3,096
Jun 26, 2023 12.10 12.45 11.80 12.05 11.24 7,992
Jun 23, 2023 12.15 12.25 12.05 12.10 11.29 2,112
Jun 22, 2023 12.30 12.40 12.00 12.15 11.33 3,803
Jun 21, 2023 12.45 12.50 12.30 12.30 11.47 1,439
Jun 20, 2023 12.50 12.70 12.40 12.45 11.61 2,771
Jun 19, 2023 12.40 12.50 12.40 12.50 11.66 697
Jun 16, 2023 12.60 12.60 12.25 12.40 11.56 3,385
Jun 15, 2023 12.60 12.70 12.40 12.40 11.56 1,563
Jun 14, 2023 12.30 12.70 12.25 12.60 11.75 2,925
Jun 13, 2023 12.20 12.50 12.05 12.25 11.43 4,393
Jun 12, 2023 12.20 12.20 12.10 12.10 11.29 4,147
Jun 9, 2023 12.20 12.20 12.15 12.20 11.38 2,961
Jun 8, 2023 12.20 12.20 12.05 12.20 11.38 9,574
Jun 7, 2023 12.30 12.45 12.20 12.30 11.47 6,360
Jun 6, 2023 12.35 12.35 12.20 12.30 11.47 3,481
Jun 5, 2023 12.15 12.70 12.15 12.35 11.52 6,632
Jun 2, 2023 12.10 12.20 11.95 12.15 11.33 4,277
Jun 1, 2023 12.10 12.20 12.05 12.05 11.24 2,333
May 31, 2023 12.35 12.40 12.10 12.15 11.33 2,604
May 30, 2023 12.45 12.50 12.30 12.35 11.52 2,114
May 29, 2023 12.40 12.40 12.15 12.40 11.56 1,819
May 26, 2023 12.50 12.55 12.35 12.45 11.61 1,877
May 25, 2023 12.60 12.65 12.50 12.50 11.66 7,755
May 24, 2023 12.85 12.95 12.55 12.55 11.70 24,125
May 23, 2023 12.90 13.00 12.90 13.00 12.12 1,937
May 22, 2023 13.25 13.25 13.05 13.15 12.26 1,304
May 19, 2023 13.30 13.30 13.10 13.25 12.36 1,739
May 18, 2023 13.05 13.40 13.05 13.30 12.40 1,832
May 17, 2023 13.10 13.20 13.05 13.05 12.17 556
May 16, 2023 12.90 13.10 12.90 13.10 12.22 2,005
May 15, 2023 13.15 13.15 12.90 12.90 12.03 2,956
May 12, 2023 13.30 13.30 13.15 13.15 12.26 479
May 11, 2023 13.30 13.35 13.20 13.30 12.40 965
May 10, 2023 13.20 13.30 13.20 13.30 12.40 1,305
May 9, 2023 13.20 13.30 13.15 13.15 12.26 740
May 8, 2023 12.95 13.25 12.95 13.25 12.36 976
May 5, 2023 13.10 13.10 12.90 13.05 12.17 3,975
May 4, 2023 13.05 13.15 12.85 13.15 12.26 2,245
May 3, 2023 12.75 13.10 12.75 13.05 12.17 2,084
May 2, 2023 12.95 12.95 12.70 12.75 11.89 2,195
Apr 28, 2023 12.85 13.00 12.80 12.95 12.08 1,167
Apr 27, 2023 13.40 13.40 12.70 12.90 12.03 4,715
Apr 26, 2023 13.35 13.45 13.30 13.40 12.50 1,847

Related Tickers

SMAR.BR Smartphoto Group NV
27.10
+0.37%
 
LEAT Leatt Corporation
8.00
0.00%
 
MIPS.ST Mips AB (publ)
347.00
-4.93%
 
TISG.MI The Italian Sea Group S.p.A.
9.79
+4.82%
 
BFIT.AS Basic-Fit N.V.
20.80
-1.05%