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 | 0.1 | 0.917431192661 | 10.9 | 11 | 10.8 | 556 | 10.87955364 | DE |
| 4 | -0.85 | -7.17299578059 | 11.85 | 11.9 | 10.65 | 896 | 11.04143041 | DE |
| 12 | 0.5 | 4.7619047619 | 10.5 | 12.8 | 10.15 | 1168 | 11.31290623 | DE |
| 26 | -5.55 | -33.5347432024 | 16.55 | 17.4 | 10.15 | 1439 | 12.92273808 | DE |
| 52 | -10.1 | -47.8672985782 | 21.1 | 23.5 | 10.15 | 1668 | 15.18065398 | DE |
| 156 | -40.5 | -78.640776699 | 51.5 | 101 | 10.15 | 1310 | 29.94723436 | DE |
| 260 | -19.2 | -63.5761589404 | 30.2 | 101 | 10.15 | 897 | 29.91230474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 11 | 0.15 | 1.38 | 11 | 11 | 10.9 | 853 |
| 1728059400 | 10.85 | 0.05 | 0.46 | 10.8 | 10.85 | 10.8 | 306 |
| 1727973000 | 10.8 | -0.1 | -0.92 | 10.9 | 11 | 10.8 | 500 |
| 1727886600 | 10.9 | 0.1 | 0.93 | 10.8 | 10.9 | 10.8 | 351 |
| 1727800200 | 10.8 | 0 | 0.00 | 10.9 | 10.9 | 10.8 | 768 |
| 1727713800 | 10.8 | -0.05 | -0.46 | 10.9 | 11 | 10.8 | 1219 |
| 1727454600 | 10.85 | -0.15 | -1.36 | 11 | 11 | 10.85 | 261 |
| 1727368200 | 11 | 0.05 | 0.46 | 10.95 | 11 | 10.85 | 325 |
| 1727281800 | 10.95 | -0.15 | -1.35 | 10.9 | 11 | 10.8 | 354 |
| 1727195400 | 11.1 | 0.15 | 1.37 | 10.95 | 11.1 | 10.95 | 2035 |
| 1727109000 | 10.95 | 0.1 | 0.92 | 11 | 11 | 10.95 | 1123 |
| 1726849800 | 10.85 | -0.1 | -0.91 | 10.95 | 11 | 10.85 | 789 |
| 1726763400 | 10.95 | -0.1 | -0.90 | 11 | 11 | 10.65 | 4149 |
| 1726677000 | 11.05 | -0.45 | -3.91 | 11.5 | 11.5 | 11 | 2583 |
| 1726590600 | 11.5 | -0.15 | -1.29 | 11.75 | 11.75 | 11.35 | 1238 |
| 1726504200 | 11.65 | -0.2 | -1.69 | 11.9 | 11.9 | 11.4 | 378 |
| 1726245000 | 11.85 | 0.1 | 0.85 | 11.75 | 11.85 | 11.4 | 580 |
| 1726158600 | 11.75 | 0.1 | 0.86 | 11.65 | 11.75 | 11.65 | 3 |
| 1726072200 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 50 |
| 1725985800 | 11.65 | -0.2 | -1.69 | 11.85 | 11.85 | 11.65 | 53 |
| 1725899400 | 11.85 | 0.1 | 0.85 | 11.75 | 11.85 | 11.65 | 55 |
| 1725640200 | 11.75 | -0.25 | -2.08 | 12 | 12.35 | 11.75 | 982 |
| 1725553800 | 12 | 0.1 | 0.84 | 12.3 | 12.35 | 12 | 328 |
| 1725467400 | 11.9 | 0.1 | 0.85 | 11.8 | 11.9 | 11.35 | 450 |
| 1725381000 | 11.8 | 0.25 | 2.16 | 11.55 | 11.8 | 11.05 | 1264 |
| 1725294600 | 11.55 | -0.55 | -4.55 | 12.2 | 12.4 | 11.55 | 1413 |
| 1725035400 | 12.1 | -0.05 | -0.41 | 12.25 | 12.45 | 12.05 | 540 |
| 1724949000 | 12.15 | 0 | 0.00 | 12.15 | 12.2 | 11.45 | 2031 |
| 1724862600 | 12.15 | -0.2 | -1.62 | 12.4 | 12.5 | 12.15 | 590 |
| 1724776200 | 12.35 | -0.25 | -1.98 | 12.6 | 12.7 | 12.3 | 653 |
| 1724689800 | 12.6 | 0.15 | 1.20 | 12.55 | 12.6 | 12.5 | 1466 |
| 1724430600 | 12.45 | 0.2 | 1.63 | 12.25 | 12.45 | 12.25 | 61 |
| 1724344200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 2 |
| 1724257800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 10 |
| 1724171400 | 12.25 | 0.05 | 0.41 | 12.2 | 12.3 | 12.2 | 128 |
| 1724085000 | 12.2 | -0.2 | -1.61 | 12.5 | 12.5 | 12.2 | 428 |
| 1723825800 | 12.4 | 0.1 | 0.81 | 12.1 | 12.4 | 12.1 | 143 |
| 1723739400 | 12.3 | 0.2 | 1.65 | 12.2 | 12.3 | 12.2 | 67 |
| 1723653000 | 12.1 | -0.2 | -1.63 | 12.4 | 12.4 | 12.1 | 248 |
| 1723566600 | 12.3 | -0.1 | -0.81 | 12.5 | 12.55 | 12.3 | 227 |
| 1723480200 | 12.4 | 0.2 | 1.64 | 12.2 | 12.4 | 12.1 | 363 |
| 1723221000 | 12.2 | 0.3 | 2.52 | 11.9 | 12.4 | 11.8 | 1022 |
| 1723134600 | 11.9 | 0.6 | 5.31 | 11.4 | 11.9 | 11.3 | 508 |
| 1723048200 | 11.3 | 0.1 | 0.89 | 11.25 | 11.8 | 11.1 | 1144 |
| 1722961800 | 11.2 | 0 | 0.00 | 11.2 | 11.8 | 11.2 | 971 |
| 1722875400 | 11.2 | -0.6 | -5.08 | 11.8 | 11.8 | 11 | 2235 |
| 1722616200 | 11.8 | -0.75 | -5.98 | 12.55 | 12.55 | 11.8 | 2238 |
| 1722529800 | 12.55 | 0.05 | 0.40 | 12.5 | 12.8 | 12.45 | 798 |
| 1722443400 | 12.5 | -0.3 | -2.34 | 12.8 | 12.8 | 12.5 | 596 |
| 1722357000 | 12.8 | 1.25 | 10.82 | 12.7 | 12.8 | 12.2 | 2545 |
| 1722270600 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 0 |
| 1722011400 | 11.55 | 0.4 | 3.59 | 11.25 | 11.6 | 11.05 | 4822 |
| 1721925000 | 11.15 | 0.3 | 2.76 | 11 | 11.4 | 10.8 | 3520 |
| 1721838600 | 10.85 | 0.1 | 0.93 | 10.8 | 11.15 | 10.8 | 1193 |
| 1721752200 | 10.75 | -0.25 | -2.27 | 11 | 11.05 | 10.75 | 2202 |
| 1721665800 | 11 | 0.65 | 6.28 | 10.5 | 11.15 | 10.5 | 7370 |
| 1721406600 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1721320200 | 10.35 | 0.05 | 0.49 | 10.3 | 10.5 | 10.25 | 2821 |
| 1721233800 | 10.3 | 0.15 | 1.48 | 10.15 | 10.3 | 10.15 | 673 |
| 1721147400 | 10.15 | -0.35 | -3.33 | 10.5 | 10.6 | 10.15 | 3702 |
| 1721061000 | 10.5 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 2557 |
| 1720801800 | 10.5 | -0.3 | -2.78 | 10.7 | 10.8 | 10.5 | 6975 |
| 1720715400 | 10.8 | 0 | 0.00 | 10.8 | 11 | 10.8 | 1581 |
| 1720629000 | 10.8 | -0.15 | -1.37 | 10.9 | 11.15 | 10.8 | 1381 |
| 1720542600 | 10.95 | -0.2 | -1.79 | 11.15 | 11.25 | 10.95 | 2187 |
| 1720456200 | 11.15 | -0.05 | -0.45 | 11.2 | 11.3 | 11 | 2205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
