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 | -0.088 | -8.71287128713 | 1.01 | 1.01 | 0.922 | 2125 | 0.96049878 | DE |
| 4 | -0.328 | -26.24 | 1.25 | 1.315 | 0.922 | 4048 | 1.07633644 | DE |
| 12 | -0.528 | -36.4137931034 | 1.45 | 1.46 | 0.922 | 2622 | 1.19994221 | DE |
| 26 | -0.688 | -42.7329192547 | 1.61 | 1.61 | 0.822 | 3004 | 1.18319287 | DE |
| 52 | -0.903 | -49.4794520548 | 1.825 | 2.29 | 0.822 | 2914 | 1.55086064 | DE |
| 156 | -2.978 | -76.358974359 | 3.9 | 3.995 | 0.822 | 2406 | 2.30234329 | DE |
| 260 | -2.708 | -74.6005509642 | 3.63 | 14.4 | 0.822 | 3769 | 4.90683116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.922 | -0.028 | -2.95 | 0.922 | 0.94 | 0.922 | 608 |
| 1742491800 | 0.95 | -0.012 | -1.25 | 0.96 | 0.96 | 0.922 | 2287 |
| 1742405400 | 0.962 | 0.002 | 0.21 | 0.96 | 0.962 | 0.93 | 2775 |
| 1742319000 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.924 | 3842 |
| 1742232600 | 0.97 | -0.04 | -3.96 | 0.97 | 0.972 | 0.96 | 1587 |
| 1741973400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 135 |
| 1741887000 | 1.01 | 0.03 | 3.06 | 1.01 | 1.01 | 0.98 | 2703 |
| 1741800600 | 0.98 | 0 | 0.00 | 0.976 | 0.98 | 0.95 | 2573 |
| 1741714200 | 0.98 | -0.01 | -1.01 | 0.962 | 0.99 | 0.96 | 2135 |
| 1741627800 | 0.99 | -0.04 | -3.88 | 1.09 | 1.09 | 0.98 | 12446 |
| 1741368600 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 0.99 | 4256 |
| 1741282200 | 1.03 | -0.04 | -3.29 | 1.01 | 1.065 | 1.01 | 6860 |
| 1741195800 | 1.065 | 0.07 | 6.50 | 1 | 1.07 | 0.99 | 5224 |
| 1741109400 | 1 | -0.07 | -6.54 | 1.05 | 1.065 | 1 | 822 |
| 1741023000 | 1.07 | -0.05 | -4.04 | 1.185 | 1.185 | 1.05 | 6364 |
| 1740763800 | 1.115 | -0.04 | -3.04 | 1.1 | 1.15 | 1.04 | 2446 |
| 1740677400 | 1.15 | -0.15 | -11.20 | 0.95 | 1.195 | 0.95 | 12668 |
| 1740591000 | 1.295 | 0 | 0.00 | 1.295 | 1.295 | 1.195 | 9508 |
| 1740504600 | 1.295 | -0.01 | -0.38 | 1.315 | 1.315 | 1.24 | 1478 |
| 1740418200 | 1.3 | 0.01 | 0.78 | 1.225 | 1.3 | 1.225 | 514 |
| 1740159000 | 1.29 | -0.01 | -0.77 | 1.25 | 1.3 | 1.25 | 331 |
| 1740072600 | 1.3 | 0.01 | 0.39 | 1.3 | 1.3 | 1.25 | 1130 |
| 1739986200 | 1.295 | 0.01 | 0.78 | 1.3 | 1.3 | 1.24 | 2710 |
| 1739899800 | 1.285 | 0.02 | 1.98 | 1.29 | 1.29 | 1.285 | 900 |
| 1739813400 | 1.26 | -0.04 | -3.08 | 1.32 | 1.32 | 1.26 | 1696 |
| 1739554200 | 1.3 | -0.01 | -0.38 | 1.305 | 1.305 | 1.245 | 634 |
| 1739467800 | 1.305 | -0.09 | -6.12 | 1.26 | 1.31 | 1.26 | 770 |
| 1739381400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1739295000 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.3899999 | 3186 |
| 1739208600 | 1.4 | 0 | 0.00 | 1.405 | 1.405 | 1.3799999 | 594 |
| 1738949400 | 1.4 | 0 | 0.00 | 1.4 | 1.405 | 1.3899999 | 2992 |
| 1738863000 | 1.4 | 0.01 | 1.08 | 1.385 | 1.4 | 1.385 | 1230 |
| 1738776600 | 1.385 | -0.02 | -1.07 | 1.385 | 1.385 | 1.33 | 71 |
| 1738690200 | 1.4 | 0 | 0.36 | 1.4 | 1.4 | 1.26 | 394 |
| 1738603800 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.36 | 325 |
| 1738344600 | 1.4 | 0 | 0.00 | 1.33 | 1.4 | 1.33 | 201 |
| 1738258200 | 1.4 | 0.1 | 7.69 | 1.3 | 1.4 | 1.3 | 654 |
| 1738171800 | 1.3 | -0.09 | -6.47 | 1.3899999 | 1.3899999 | 1.3 | 381 |
| 1738085400 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 1300 |
| 1737999000 | 1.35 | 0.03 | 1.89 | 1.33 | 1.395 | 1.215 | 1961 |
| 1737739800 | 1.325 | 0.08 | 6.00 | 1.25 | 1.325 | 1.25 | 896 |
| 1737653400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2 | 1395 |
| 1737567000 | 1.25 | -0.03 | -2.34 | 1.26 | 1.26 | 1.2 | 439 |
| 1737480600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1737394200 | 1.28 | -0.04 | -3.03 | 1.26 | 1.315 | 1.205 | 887 |
| 1737135000 | 1.32 | -0.02 | -1.12 | 1.33 | 1.33 | 1.26 | 365 |
| 1737048600 | 1.335 | -0.06 | -3.96 | 1.35 | 1.3899999 | 1.26 | 2598 |
| 1736962200 | 1.3899999 | -0.02 | -1.42 | 1.35 | 1.4 | 1.35 | 1715 |
| 1736875800 | 1.41 | -0.01 | -0.70 | 1.41 | 1.41 | 1.41 | 150 |
| 1736789400 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.35 | 2610 |
| 1736530200 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.4 | 1.3899999 | 1300 |
| 1736443800 | 1.3899999 | -0.01 | -0.71 | 1.32 | 1.3899999 | 1.32 | 123 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
