Poujoulat (ALPJT)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.90476190476 | 10.5 | 10.5 | 10.05 | 1976 | 10.27146327 | DE |
| 4 | 0.2 | 1.9801980198 | 10.1 | 10.9 | 9.88 | 2217 | 10.39540555 | DE |
| 12 | -0.25 | -2.36966824645 | 10.55 | 11 | 9.4 | 1973 | 10.3356892 | DE |
| 26 | -2.4 | -18.8976377953 | 12.7 | 12.8 | 9.4 | 1285 | 10.6901554 | DE |
| 52 | -5.8 | -36.0248447205 | 16.1 | 18.25 | 9.4 | 1559 | 12.63587235 | DE |
| 156 | -45.7 | -81.6071428571 | 56 | 101 | 9.4 | 1333 | 25.21459237 | DE |
| 260 | -13.9 | -57.4380165289 | 24.2 | 101 | 9.4 | 980 | 28.07543847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 11 | 0.15 | 1.38 | 11 | 11 | 10.85 | 7122 |
| 1731605400 | 10.85 | 0 | 0.00 | 10.85 | 10.95 | 10.85 | 503 |
| 1731519000 | 10.85 | 0 | 0.00 | 10.85 | 10.95 | 10.85 | 204 |
| 1731432600 | 10.85 | -0.15 | -1.36 | 11 | 11 | 10.85 | 1867 |
| 1731346200 | 11 | 0.2 | 1.85 | 10.8 | 11 | 10.8 | 381 |
| 1731087000 | 10.8 | 0.25 | 2.37 | 10.55 | 10.8 | 10.55 | 494 |
| 1731000600 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 317 |
| 1730914200 | 10.55 | -0.2 | -1.86 | 10.75 | 10.75 | 10.55 | 542 |
| 1730827800 | 10.75 | 0.05 | 0.47 | 10.7 | 10.8 | 10.7 | 1068 |
| 1730741400 | 10.7 | 0 | 0.00 | 10.7 | 10.8 | 10.7 | 733 |
| 1730482200 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 47 |
| 1730395800 | 10.7 | 0 | 0.00 | 10.7 | 11 | 10.7 | 558 |
| 1730309400 | 10.7 | 0 | 0.00 | 10.7 | 10.9 | 10.7 | 1138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
