Piscines Desjoyaux SA (ALPDX)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -6.81818181818 | 13.2 | 13.2 | 12.25 | 2506 | 12.59878672 | DE |
| 4 | -1.2 | -8.88888888889 | 13.5 | 14.5 | 12.25 | 2295 | 13.40180863 | DE |
| 12 | -1.1 | -8.20895522388 | 13.4 | 14.5 | 12.25 | 3414 | 13.5365762 | DE |
| 26 | -2 | -13.986013986 | 14.3 | 16.3 | 12.25 | 5132 | 14.52812657 | DE |
| 52 | -0.15 | -1.20481927711 | 12.45 | 16.3 | 11.25 | 4677 | 13.79812161 | DE |
| 156 | -15.8 | -56.2277580071 | 28.1 | 31.9 | 11.25 | 4494 | 18.86034237 | DE |
| 260 | 1.2 | 10.8108108108 | 11.1 | 31.9 | 8.65 | 3933 | 18.63122927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 12.3 | 0.05 | 0.41 | 12.25 | 12.45 | 12.25 | 1544 |
| 1718814600 | 12.25 | -0.05 | -0.41 | 12.35 | 12.4 | 12.25 | 1356 |
| 1718728200 | 12.3 | -0.2 | -1.60 | 12.5 | 12.5 | 12.3 | 1062 |
| 1718641800 | 12.5 | 0 | 0.00 | 12.5 | 12.6 | 12.4 | 2661 |
| 1718382600 | 12.5 | -0.5 | -3.85 | 12.8 | 12.9 | 12.45 | 3871 |
| 1718296200 | 13 | -0.2 | -1.52 | 13.2 | 13.2 | 12.7 | 3578 |
| 1718209800 | 13.2 | -0.55 | -4.00 | 13.75 | 13.75 | 12.95 | 8485 |
| 1718123400 | 13.75 | -0.2 | -1.43 | 13.65 | 13.75 | 13.65 | 772 |
| 1718037000 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717777800 | 13.95 | -0.5 | -3.46 | 14.45 | 14.45 | 13.9 | 3323 |
| 1717691400 | 14.45 | 0.3 | 2.12 | 14.4 | 14.45 | 14.2 | 707 |
| 1717605000 | 14.15 | 0.05 | 0.35 | 14.2 | 14.5 | 14.15 | 2147 |
| 1717518600 | 14.1 | 0.1 | 0.71 | 13.95 | 14.2 | 13.95 | 1074 |
| 1717432200 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.95 | 1104 |
| 1717173000 | 13.95 | 0 | 0.00 | 14 | 14 | 13.95 | 646 |
| 1717086600 | 13.95 | -0.05 | -0.36 | 14 | 14 | 13.95 | 45 |
| 1717000200 | 14 | 0 | 0.00 | 14.05 | 14.1 | 14 | 1107 |
| 1716913800 | 14 | -0.1 | -0.71 | 14.1 | 14.35 | 14 | 1955 |
| 1716827400 | 14.1 | 0.4 | 2.92 | 13.7 | 14.1 | 13.7 | 2280 |
| 1716568200 | 13.7 | 0.1 | 0.74 | 13.6 | 13.75 | 13.55 | 1961 |
| 1716481800 | 13.6 | 0.1 | 0.74 | 13.5 | 13.75 | 13.5 | 5708 |
| 1716395400 | 13.5 | -0.2 | -1.46 | 13.7 | 13.7 | 13.5 | 1952 |
| 1716309000 | 13.7 | -0.05 | -0.36 | 13.75 | 13.75 | 13.7 | 780 |
| 1716222600 | 13.75 | 0.05 | 0.36 | 13.7 | 13.75 | 13.6 | 1017 |
| 1715963400 | 13.7 | 0.05 | 0.37 | 13.55 | 13.7 | 13.4 | 2100 |
| 1715877000 | 13.65 | -0.1 | -0.73 | 13.7 | 13.7 | 13.5 | 408 |
| 1715790600 | 13.75 | 0.1 | 0.73 | 13.6 | 13.75 | 13.55 | 1255 |
| 1715704200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1715617800 | 13.65 | 0 | 0.00 | 13.65 | 13.7 | 13.65 | 1039 |
| 1715358600 | 13.65 | 0.05 | 0.37 | 13.6 | 14 | 13.3 | 8160 |
| 1715272200 | 13.6 | -0.15 | -1.09 | 13.75 | 14 | 13.55 | 5085 |
| 1715185800 | 13.75 | 0.3 | 2.23 | 13.55 | 13.75 | 13.45 | 1587 |
| 1715099400 | 13.45 | -0.35 | -2.54 | 13.8 | 13.9 | 13.45 | 6896 |
| 1715013000 | 13.8 | 0.15 | 1.10 | 13.65 | 13.8 | 13.65 | 11082 |
| 1714753800 | 13.65 | 0.1 | 0.74 | 13.6 | 13.8 | 13.4 | 8387 |
| 1714667400 | 13.55 | 0.15 | 1.12 | 13.45 | 13.7 | 13.45 | 810 |
| 1714494600 | 13.4 | -0.3 | -2.19 | 13.85 | 13.85 | 13.2 | 2738 |
| 1714408200 | 13.7 | -0.3 | -2.14 | 13.95 | 14 | 13.7 | 1346 |
| 1714149000 | 14 | 0.15 | 1.08 | 13.85 | 14 | 13.85 | 1043 |
| 1714062600 | 13.85 | -0.3 | -2.12 | 14.15 | 14.15 | 13.75 | 2866 |
| 1713976200 | 14.15 | -0.05 | -0.35 | 14.2 | 14.2 | 14.05 | 1089 |
| 1713889800 | 14.2 | -0.1 | -0.70 | 14.3 | 14.4 | 14.2 | 741 |
| 1713803400 | 14.3 | 0.3 | 2.14 | 14.05 | 14.3 | 14 | 1303 |
| 1713544200 | 14 | -0.2 | -1.41 | 14.2 | 14.35 | 13.85 | 13113 |
| 1713457800 | 14.2 | 0.2 | 1.43 | 14 | 14.2 | 14 | 4935 |
| 1713371400 | 14 | 0.05 | 0.36 | 14 | 14.2 | 13.95 | 3430 |
| 1713285000 | 13.95 | -0.2 | -1.41 | 14.15 | 14.15 | 13.95 | 540 |
| 1713198600 | 14.15 | 0.1 | 0.71 | 14.05 | 14.15 | 13.95 | 1455 |
| 1712939400 | 14.05 | 0.55 | 4.07 | 13.55 | 14.15 | 13.55 | 6461 |
| 1712853000 | 13.5 | 0 | 0.00 | 13.55 | 13.75 | 13.45 | 3411 |
| 1712766600 | 13.5 | 0.25 | 1.89 | 13.25 | 13.5 | 13.2 | 1624 |
| 1712680200 | 13.25 | 0 | 0.00 | 13.25 | 13.3 | 13.05 | 1912 |
| 1712593800 | 13.25 | 0.15 | 1.15 | 13 | 13.25 | 13 | 2631 |
| 1712334600 | 13.1 | -0.05 | -0.38 | 13.15 | 13.15 | 13 | 6037 |
| 1712248200 | 13.15 | 0.05 | 0.38 | 13.1 | 13.3 | 13.1 | 9387 |
| 1712161800 | 13.1 | -0.15 | -1.13 | 13.25 | 13.25 | 13 | 18140 |
| 1712075400 | 13.25 | -0.15 | -1.12 | 13.6 | 13.6 | 13.1 | 7719 |
| 1711647000 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.3 | 5022 |
| 1711560600 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.25 | 8875 |
| 1711474200 | 13.4 | 0.05 | 0.37 | 13.35 | 13.4 | 13.3 | 5072 |
| 1711387800 | 13.35 | 0.1 | 0.75 | 13.85 | 13.85 | 13.3 | 2400 |
| 1711128600 | 13.25 | 0.05 | 0.38 | 13.2 | 13.65 | 12.95 | 44156 |
| 1711042200 | 13.2 | 0.35 | 2.72 | 12.85 | 13.2 | 12.8 | 3727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
