Paulic Meunerie SA (ALPAU)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.719424460432 | 1.39 | 1.46 | 1.255 | 2278 | 1.41566248 | DE |
| 4 | 0.402 | 40.2805611222 | 0.998 | 1.5 | 0.822 | 7944 | 1.12396128 | DE |
| 12 | 0.005 | 0.358422939068 | 1.395 | 1.5 | 0.822 | 3888 | 1.148627 | DE |
| 26 | -0.48 | -25.5319148936 | 1.88 | 2.06 | 0.822 | 2650 | 1.33353574 | DE |
| 52 | -1.28 | -47.7611940299 | 2.68 | 2.75 | 0.822 | 2694 | 1.71827045 | DE |
| 156 | -2.88 | -67.2897196262 | 4.28 | 4.42 | 0.822 | 2638 | 2.65165606 | DE |
| 260 | -4.92 | -77.8481012658 | 6.32 | 14.4 | 0.822 | 4034 | 4.96688412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.31 | 1483 |
| 1736271000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 108 |
| 1736184600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 638 |
| 1735925400 | 1.4 | -0.06 | -4.11 | 1.46 | 1.46 | 1.2549999 | 6187 |
| 1735839000 | 1.46 | 0.09 | 6.57 | 1.3899999 | 1.46 | 1.3899999 | 2973 |
| 1735666200 | 1.37 | 0.02 | 1.48 | 1.345 | 1.37 | 1.34 | 860 |
| 1735579800 | 1.35 | -0.01 | -0.74 | 1.35 | 1.36 | 1.3 | 2643 |
| 1735320600 | 1.36 | -0.07 | -4.90 | 1.45 | 1.45 | 1.34 | 7619 |
| 1735061400 | 1.43 | 0.2 | 16.26 | 1.25 | 1.5 | 1.205 | 17136 |
| 1734975000 | 1.23 | 0.21 | 20.00 | 1.08 | 1.23 | 1.08 | 9406 |
| 1734715800 | 1.025 | 0.02 | 2.50 | 1.03 | 1.11 | 1 | 5857 |
| 1734629400 | 1 | 0.042 | 4.38 | 0.958 | 1.05 | 0.958 | 57316 |
| 1734543000 | 0.958 | 0.124 | 14.87 | 0.83 | 0.958 | 0.83 | 4811 |
| 1734456600 | 0.834 | -0.126 | -13.13 | 0.96 | 0.978 | 0.8219999 | 7153 |
| 1734370200 | 0.96 | -0.018 | -1.84 | 0.978 | 0.978 | 0.95 | 676 |
| 1734111000 | 0.978 | 0.008 | 0.82 | 0.98 | 0.98 | 0.928 | 8195 |
| 1734024600 | 0.97 | -0.02 | -2.02 | 0.998 | 1 | 0.96 | 1995 |
| 1733938200 | 0.99 | 0.01 | 1.02 | 0.97 | 0.99 | 0.97 | 2134 |
| 1733851800 | 0.98 | -0.06 | -5.77 | 1.04 | 1.04 | 0.94 | 3238 |
| 1733765400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.01 | 7801 |
| 1733506200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.035 | 411 |
| 1733419800 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.02 | 1520 |
| 1733333400 | 1.02 | -0.06 | -5.12 | 1.06 | 1.09 | 1.02 | 4052 |
| 1733247000 | 1.075 | -0.12 | -9.66 | 1.18 | 1.19 | 1.07 | 4299 |
| 1733160600 | 1.19 | -0.03 | -2.46 | 1.22 | 1.22 | 1.1399999 | 3480 |
| 1732901400 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.16 | 1362 |
| 1732815000 | 1.2 | 0.01 | 0.84 | 1.22 | 1.26 | 1.18 | 3511 |
| 1732728600 | 1.19 | -0.01 | -0.83 | 1.2 | 1.22 | 1.19 | 4619 |
| 1732642200 | 1.2 | -0.01 | -0.83 | 1.21 | 1.22 | 1.2 | 3038 |
| 1732555800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 377 |
| 1732296600 | 1.2 | -0.05 | -4.00 | 1.26 | 1.26 | 1.2 | 1226 |
| 1732210200 | 1.25 | 0.02 | 1.63 | 1.23 | 1.28 | 1.22 | 8190 |
| 1732123800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.22 | 198 |
| 1732037400 | 1.22 | -0.02 | -1.61 | 1.26 | 1.26 | 1.22 | 851 |
| 1731951000 | 1.24 | -0.04 | -2.75 | 1.275 | 1.275 | 1.24 | 334 |
| 1731691800 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 1 |
| 1731605400 | 1.275 | -0.01 | -0.39 | 1.25 | 1.275 | 1.24 | 1429 |
| 1731519000 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1731432600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1731346200 | 1.28 | 0.02 | 1.59 | 1.28 | 1.28 | 1.26 | 180 |
| 1731087000 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.25 | 1468 |
| 1731000600 | 1.3 | 0.11 | 8.79 | 1.25 | 1.31 | 1.25 | 4036 |
| 1730914200 | 1.195 | -0.13 | -9.47 | 1.3 | 1.3 | 1.1399999 | 7318 |
| 1730827800 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.31 | 247 |
| 1730741400 | 1.32 | 0.01 | 0.38 | 1.32 | 1.32 | 1.3 | 683 |
| 1730482200 | 1.315 | -0.03 | -1.87 | 1.32 | 1.32 | 1.315 | 55 |
| 1730395800 | 1.34 | -0.03 | -2.19 | 1.37 | 1.43 | 1.24 | 3786 |
| 1730309400 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.35 | 1601 |
| 1730223000 | 1.36 | -0.01 | -0.37 | 1.365 | 1.365 | 1.36 | 58 |
| 1730136600 | 1.365 | 0 | 0.37 | 1.37 | 1.375 | 1.36 | 1158 |
| 1729873800 | 1.36 | -0.02 | -1.09 | 1.375 | 1.375 | 1.36 | 321 |
| 1729787400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.35 | 1021 |
| 1729701000 | 1.375 | -0.01 | -0.36 | 1.3799999 | 1.3799999 | 1.36 | 326 |
| 1729614600 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.345 | 1748 |
| 1729528200 | 1.42 | 0.04 | 2.90 | 1.42 | 1.42 | 1.4 | 1374 |
| 1729269000 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.42 | 1.3799999 | 536 |
| 1729182600 | 1.4 | 0 | 0.00 | 1.395 | 1.4 | 1.3799999 | 781 |
| 1729096200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1729009800 | 1.4 | -0.03 | -2.10 | 1.44 | 1.44 | 1.385 | 1313 |
| 1728923400 | 1.43 | 0.01 | 0.70 | 1.42 | 1.5 | 1.41 | 5854 |
| 1728664200 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5 | 1.385 | 3550 |
| 1728577800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1728491400 | 1.5 | 0 | 0.33 | 1.48 | 1.5 | 1.46 | 1635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
