ALPDX.PA - Piscines Desjoyaux SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201714.1514.1514.1214.1214.1275
Dec 14, 201714.1914.1914.1514.1514.1586
Dec 13, 201714.0114.1914.0114.1914.19175
Dec 12, 201714.0114.0114.0114.0114.011
Dec 11, 201714.0114.0114.0114.0114.01202
Dec 08, 201713.9014.1013.8914.1014.101,140
Dec 07, 201713.6913.8913.6913.8913.89401
Dec 06, 201713.6913.6913.6913.6913.691
Dec 05, 201713.5113.6913.5013.6913.695,694
Dec 04, 201713.5013.6013.5013.5113.51445
Dec 01, 201713.4913.5013.4413.4413.44222
Nov 30, 201713.5013.5013.4013.4013.40314
Nov 29, 201713.4013.5013.4013.5013.50182
Nov 28, 201713.5013.5913.4013.4013.40254
Nov 27, 201713.4913.5313.4913.5013.50123
Nov 24, 201713.7313.7313.6313.6313.63103
Nov 23, 201713.7313.7913.7313.7313.73669
Nov 22, 201713.6013.7313.5913.7313.73661
Nov 21, 201713.4013.4913.4013.4913.49400
Nov 20, 201713.2013.3513.1113.3513.35975
Nov 17, 201713.2613.3013.1013.1013.10536
Nov 16, 201713.0113.2612.9113.2613.265,353
Nov 15, 201713.2113.2112.9413.0213.021,222
Nov 14, 201713.5013.5013.2013.2013.20340
Nov 13, 201713.5013.5013.3913.5013.50874
Nov 10, 201713.5013.5013.3413.3413.34270
Nov 09, 201713.4013.4513.4013.4513.45232
Nov 08, 201713.4013.4913.2213.3013.301,034
Nov 07, 201713.4013.4013.4013.4013.4065
Nov 06, 201713.2013.3013.0013.3013.302,108
Nov 03, 201712.6813.1011.8513.1013.1011,599
Nov 02, 201713.2813.2812.0512.6512.6511,224
Nov 01, 201713.0513.1013.0513.1013.1081
Oct 31, 201713.0813.0813.0313.0513.05204
Oct 30, 201713.4113.4112.8013.0913.0912,692
Oct 27, 201713.8013.8013.6813.6813.68228
Oct 26, 201714.0514.1413.7913.8013.8010,651
Oct 25, 201714.0514.1014.0514.0514.05237
Oct 24, 201714.1114.2714.0514.0514.051,291
Oct 23, 201714.3814.3814.2014.2014.20568
Oct 20, 201714.2814.2814.2014.2014.203,860
Oct 19, 201713.9914.0813.9014.0814.0819,927
Oct 18, 201713.9913.9913.9913.9913.991
Oct 17, 201713.8013.9913.8013.9913.99203
Oct 16, 201713.8013.8013.8013.8013.80416
Oct 13, 201713.8013.9013.8013.8013.80759
Oct 12, 201714.0014.0013.8013.8013.801,159
Oct 11, 201714.0014.0014.0014.0014.00519
Oct 10, 201714.0014.0014.0014.0014.0051
Oct 09, 201714.0014.0014.0014.0014.00184
Oct 06, 201714.0114.1114.0014.0014.00613
Oct 05, 201714.0414.1014.0114.0114.01251
Oct 04, 201714.1014.1014.0414.0414.04447
Oct 03, 201714.3014.3914.1014.1014.10927
Oct 02, 201714.3014.3914.3014.3014.30140
Sep 29, 201714.2714.3014.2714.3014.30415
Sep 28, 201714.4514.4514.2714.2714.27847
Sep 27, 201714.2914.3914.2114.2114.2148
Sep 26, 201714.2614.2914.1214.2914.29721
Sep 25, 201714.3014.3014.2314.2614.26350
Sep 22, 201714.2014.3914.2014.2214.221,096
Sep 21, 201714.5014.5014.1114.2014.20804
Sep 20, 201714.4914.5014.4914.5014.5060
Sep 19, 201714.7914.7913.6914.4314.435,306
Sep 18, 201714.9014.9014.7114.7914.79994
Sep 15, 201714.7014.9014.7014.9014.903,700
Sep 14, 201714.7014.7014.6514.7014.70635
Sep 13, 201714.7114.7114.7014.7014.7011
Sep 12, 201714.6914.7114.6914.7114.712,160
Sep 11, 201714.6514.7014.6514.7014.701,491
Sep 08, 201714.6514.7014.6514.7014.70150
Sep 07, 201714.7214.6614.6114.6514.653,716
Sep 06, 201714.8014.9014.8014.9014.90681
Sep 05, 201714.7214.8014.7014.8014.80345
Sep 04, 201715.1815.1814.7214.7314.731,760
Sep 01, 201715.2715.2715.1015.1015.10224
Aug 31, 201715.3015.3215.1015.2815.283,778
Aug 30, 201714.8515.8914.8015.3015.305,347
Aug 29, 201715.0015.0014.8014.8514.852,161
Aug 28, 201715.0015.2014.9015.0015.003,869
Aug 25, 201714.9114.9514.9114.9114.91851
Aug 24, 201714.9414.9814.9014.9814.98432
Aug 23, 201714.9414.9414.9014.9414.941,797
Aug 22, 201715.0015.0014.9014.9414.942,711
Aug 21, 201714.7614.8914.7614.8914.89425
Aug 18, 201715.0015.0014.7614.7614.761,162
Aug 17, 201714.8514.9514.6514.9514.953,406
Aug 16, 201714.0914.9413.9714.9414.946,298
Aug 15, 201713.5914.0813.5914.0714.075,586
Aug 14, 201713.6113.7013.5513.5813.588,119
Aug 11, 201713.5013.5013.2213.2213.22891
Aug 10, 201713.5613.5813.5013.5013.501,175
Aug 09, 201713.6113.6113.5513.5613.561,705
Aug 08, 201713.5513.6913.5113.5113.5113,116
Aug 07, 201713.5513.6013.3013.3013.3018,142
Aug 04, 201713.6013.6013.6013.6013.601
Aug 03, 201713.6013.6013.5513.6013.60847
Aug 02, 201714.1014.1013.2313.6013.603,753
Aug 01, 201714.1014.1014.1014.1014.10511
Jul 31, 201714.2014.2013.8514.1014.102,307
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...