Poujoulat (ALPJT)
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 | 0.75 | 7.31707317073 | 10.25 | 11.25 | 10.15 | 2579 | 10.61479643 | DE |
| 4 | 0.8 | 7.8431372549 | 10.2 | 11.25 | 9.88 | 2336 | 10.3326983 | DE |
| 12 | 0.7 | 6.79611650485 | 10.3 | 11.25 | 9.4 | 1871 | 10.22556154 | DE |
| 26 | -1.4 | -11.2903225806 | 12.4 | 12.7 | 9.4 | 1349 | 10.55910541 | DE |
| 52 | -3.85 | -25.9259259259 | 14.85 | 18.25 | 9.4 | 1602 | 12.46805237 | DE |
| 156 | -63.5 | -85.2348993289 | 74.5 | 101 | 9.4 | 1347 | 24.2044195 | DE |
| 260 | -14.2 | -56.3492063492 | 25.2 | 101 | 9.4 | 994 | 27.6463131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 11 | 0 | 0.00 | 11.1 | 11.2 | 11 | 1170 |
| 1739467800 | 11 | 0.3 | 2.80 | 11.25 | 11.25 | 10.3 | 3361 |
| 1739381400 | 10.7 | 0.2 | 1.90 | 10.4 | 11 | 10.4 | 3327 |
| 1739295000 | 10.5 | 0.2 | 1.94 | 10.3 | 10.5 | 10.25 | 1879 |
| 1739208600 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.2 | 2614 |
| 1738949400 | 10.3 | 0.05 | 0.49 | 10.25 | 10.3 | 10.15 | 1714 |
| 1738863000 | 10.25 | 0.2 | 1.99 | 10.05 | 10.25 | 10.05 | 669 |
| 1738776600 | 10.05 | -0.15 | -1.47 | 10.15 | 10.2 | 10 | 3923 |
| 1738690200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.1 | 1454 |
| 1738603800 | 10.2 | 0 | 0.00 | 10.3 | 10.3 | 10.15 | 2020 |
| 1738344600 | 10.2 | 0.05 | 0.49 | 10.25 | 10.25 | 10.2 | 590 |
| 1738258200 | 10.15 | -0.15 | -1.46 | 10.3 | 10.5 | 10.1 | 3939 |
| 1738171800 | 10.3 | 0.15 | 1.48 | 10.15 | 10.3 | 10.05 | 2262 |
| 1738085400 | 10.15 | -0.15 | -1.46 | 10.3 | 10.3 | 10.05 | 651 |
| 1737999000 | 10.3 | 0.15 | 1.48 | 10.3 | 10.45 | 10.05 | 5234 |
| 1737739800 | 10.15 | -0.05 | -0.49 | 10.25 | 10.3 | 10.15 | 976 |
| 1737653400 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737567000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737480600 | 10.2 | -0.05 | -0.49 | 10.3 | 10.35 | 10.2 | 2217 |
| 1737394200 | 10.25 | -0.05 | -0.49 | 10.3 | 10.45 | 9.88 | 4146 |
| 1737135000 | 10.3 | 0.1 | 0.98 | 10.2 | 10.3 | 10.2 | 1069 |
| 1737048600 | 10.2 | -0.4 | -3.77 | 10.5 | 10.7 | 10 | 1413 |
| 1736962200 | 10.6 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 1469 |
| 1736875800 | 10.55 | 0.05 | 0.48 | 10.6 | 10.65 | 10.45 | 426 |
| 1736789400 | 10.5 | -0.2 | -1.87 | 10.9 | 10.9 | 10.5 | 1535 |
| 1736530200 | 10.7 | 0.05 | 0.47 | 10.65 | 10.7 | 10.65 | 231 |
| 1736443800 | 10.65 | 0.1 | 0.95 | 10.55 | 10.65 | 10.55 | 122 |
| 1736357400 | 10.55 | -0.35 | -3.21 | 10.9 | 10.9 | 10.55 | 498 |
| 1736271000 | 10.9 | 0.5 | 4.81 | 10.4 | 10.9 | 10.3 | 1183 |
| 1736184600 | 10.4 | 0.1 | 0.97 | 10.25 | 10.4 | 10.1 | 10291 |
| 1735925400 | 10.3 | -0.1 | -0.96 | 10.45 | 10.45 | 10.2 | 604 |
| 1735839000 | 10.4 | 0.4 | 4.00 | 10.1 | 10.4 | 10.1 | 534 |
| 1735666200 | 10 | -0.15 | -1.48 | 9.96 | 10.05 | 9.96 | 1351 |
| 1735579800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10 | 168 |
| 1735320600 | 10.15 | 0.05 | 0.50 | 10 | 10.15 | 10 | 121 |
| 1735061400 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10 | 130 |
| 1734975000 | 10.15 | 0.45 | 4.64 | 9.52 | 10.2 | 9.52 | 1116 |
| 1734715800 | 9.7 | 0.04 | 0.41 | 9.66 | 9.76 | 9.66 | 421 |
| 1734629400 | 9.66 | -0.04 | -0.41 | 9.72 | 9.72 | 9.4 | 3620 |
| 1734543000 | 9.7 | -0.16 | -1.62 | 9.86 | 9.9 | 9.44 | 2074 |
| 1734456600 | 9.86 | -0.14 | -1.40 | 10 | 10.1 | 9.86 | 198 |
| 1734370200 | 10 | -0.15 | -1.48 | 10.2 | 10.25 | 9.9 | 2872 |
| 1734111000 | 10.15 | -0.05 | -0.49 | 10.3 | 10.4 | 10 | 1421 |
| 1734024600 | 10.2 | 0.05 | 0.49 | 10.2 | 10.25 | 10.15 | 6156 |
| 1733938200 | 10.15 | 0.1 | 1.00 | 10 | 10.2 | 9.8 | 1410 |
| 1733851800 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1733765400 | 10.05 | 0.05 | 0.50 | 10.05 | 10.2 | 10.05 | 615 |
| 1733506200 | 10 | 0.02 | 0.20 | 9.98 | 10.2 | 9.98 | 524 |
| 1733419800 | 9.98 | -0.02 | -0.20 | 10 | 10.1 | 9.82 | 263 |
| 1733333400 | 10 | 0.2 | 2.04 | 9.8 | 10.15 | 9.8 | 1567 |
| 1733247000 | 9.8 | 0 | 0.00 | 9.88 | 9.88 | 9.6199999 | 324 |
| 1733160600 | 9.8 | -0.2 | -2.00 | 10.1 | 10.1 | 9.5 | 2095 |
| 1732901400 | 10 | -0.2 | -1.96 | 10.2 | 10.2 | 10 | 2159 |
| 1732815000 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 9.9 | 889 |
| 1732728600 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1732642200 | 10.2 | 0.34 | 3.45 | 9.96 | 10.2 | 9.86 | 1950 |
| 1732555800 | 9.86 | -0.49 | -4.73 | 10.35 | 10.4 | 9.6199999 | 4970 |
| 1732296600 | 10.35 | 0.05 | 0.49 | 10.3 | 10.4 | 9.98 | 2373 |
| 1732210200 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.2 | 976 |
| 1732123800 | 10.2 | -0.4 | -3.77 | 10.9 | 10.9 | 10.2 | 2558 |
| 1732037400 | 10.6 | -0.2 | -1.85 | 10.9 | 10.9 | 10.4 | 2174 |
| 1731951000 | 10.8 | -0.2 | -1.82 | 11 | 11 | 10.7 | 10420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
