Poulaillon SA

ALPOU
🏛️ france →
5.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.32 4.48 4.32 4.48 0.0M
2021-12-29 4.40 4.40 4.31 4.31 0.0M
2021-12-28 4.30 4.41 4.30 4.30 0.0M
2021-12-27 4.25 4.41 4.25 4.35 0.0M
2021-12-24 4.24 4.36 4.21 4.36 0.0M
2021-12-23 4.29 4.29 4.21 4.21 0.0M
2021-12-22 4.11 4.28 4.10 4.23 0.0M
2021-12-21 4.23 4.26 4.07 4.07 0.0M
2021-12-20 4.30 4.40 4.21 4.21 0.0M
2021-12-17 4.42 4.42 4.40 4.41 0.0M
2021-12-16 4.42 4.48 4.42 4.46 0.0M
2021-12-15 4.50 4.50 4.50 4.50 0.0M
2021-12-14 4.50 4.50 4.49 4.49 0.0M
2021-12-13 4.50 4.50 4.50 4.50 0.0M
2021-12-10 4.51 4.54 4.51 4.54 0.0M
2021-12-09 4.51 4.51 4.49 4.49 0.0M
2021-12-08 4.46 4.46 4.42 4.42 0.0M
2021-12-07 4.52 4.52 4.52 4.52 0.0M
2021-12-06 4.56 4.56 4.50 4.50 0.0M
2021-12-03 4.56 4.56 4.40 4.55 0.0M
2021-12-02 4.50 4.50 4.50 4.50 0.0M
2021-12-01 4.61 4.61 4.51 4.51 0.0M
2021-11-30 4.51 4.56 4.40 4.51 0.0M
2021-11-29 4.42 4.42 4.40 4.42 0.0M
2021-11-26 4.61 4.61 4.44 4.44 0.0M
2021-11-25 4.44 4.83 4.33 4.50 0.0M
2021-11-24 4.85 4.85 4.55 4.81 0.0M
2021-11-23 4.52 4.90 4.48 4.65 0.0M
2021-11-22 4.50 4.53 4.44 4.44 0.0M
2021-11-19 4.66 4.70 4.34 4.69 0.0M
2021-11-18 4.65 4.67 4.65 4.67 0.0M
2021-11-16 4.67 4.67 4.56 4.66 0.0M
2021-11-15 4.67 4.67 4.54 4.55 0.0M
2021-11-12 4.64 4.67 4.60 4.60 0.0M
2021-11-11 4.66 4.66 4.63 4.64 0.0M
2021-11-10 4.67 4.67 4.36 4.50 0.0M
2021-11-09 4.57 4.68 4.50 4.67 0.0M
2021-11-08 4.69 4.69 4.57 4.68 0.0M
2021-11-05 4.58 4.67 4.58 4.66 0.0M
2021-11-04 4.62 4.67 4.62 4.67 0.0M
2021-11-03 4.55 4.55 4.55 4.55 0.0M
2021-11-02 4.58 4.58 4.53 4.58 0.0M
2021-11-01 4.63 4.66 4.63 4.66 0.0M
2021-10-29 4.69 4.69 4.52 4.58 0.0M
2021-10-28 4.66 4.66 4.57 4.57 0.0M
2021-10-27 4.70 4.70 4.45 4.67 0.0M
2021-10-26 4.42 4.67 4.42 4.56 0.0M
2021-10-25 4.42 4.42 4.36 4.36 0.0M
2021-10-22 4.35 4.43 4.35 4.41 0.0M
2021-10-21 4.30 4.39 4.30 4.34 0.0M
2021-10-20 4.32 4.35 4.28 4.30 0.0M
2021-10-19 4.33 4.36 4.30 4.32 0.0M
2021-10-18 4.96 4.96 4.30 4.43 0.0M
2021-10-15 5.00 5.00 4.50 4.67 0.0M
2021-10-14 4.72 5.00 4.72 4.81 0.0M
2021-10-13 5.00 5.00 4.99 4.99 0.0M
2021-10-12 5.08 5.08 5.02 5.02 0.0M
2021-10-11 5.10 5.10 5.02 5.08 0.0M
2021-10-08 4.79 5.20 4.62 4.91 0.0M
2021-10-07 4.43 4.80 4.43 4.69 0.0M
2021-10-06 4.45 4.45 4.33 4.33 0.0M
2021-10-05 4.34 4.45 4.32 4.45 0.0M
2021-10-04 4.54 4.54 4.30 4.53 0.0M
2021-10-01 4.50 4.50 4.49 4.50 0.0M
2021-09-30 4.57 4.57 4.49 4.49 0.0M
2021-09-29 4.45 4.45 4.44 4.44 0.0M
2021-09-27 4.55 4.55 4.40 4.52 0.0M
2021-09-24 4.35 4.38 4.30 4.36 0.0M
2021-09-23 4.36 4.36 4.20 4.21 0.0M
2021-09-22 4.35 4.35 4.34 4.35 0.0M
2021-09-21 4.08 4.33 4.08 4.33 0.0M
2021-09-20 4.30 4.30 4.20 4.20 0.0M
2021-09-17 4.32 4.32 4.25 4.30 0.0M
2021-09-16 4.30 4.36 4.30 4.36 0.0M
2021-09-15 4.39 4.41 4.39 4.40 0.0M
2021-09-14 4.22 4.40 4.22 4.40 0.0M
2021-09-13 4.35 4.39 4.23 4.30 0.0M
2021-09-10 4.61 4.61 4.40 4.40 0.0M
2021-09-09 4.42 4.45 4.42 4.42 0.0M
2021-09-08 4.65 4.65 4.46 4.54 0.0M
2021-09-07 4.51 4.72 4.30 4.55 0.0M
2021-09-06 4.47 4.52 4.38 4.38 0.0M
2021-09-03 4.62 4.64 4.48 4.49 0.0M
2021-09-02 4.54 4.64 4.50 4.53 0.0M
2021-09-01 4.52 4.64 4.52 4.64 0.0M
2021-08-31 4.45 4.64 4.45 4.64 0.0M
2021-08-30 4.60 4.63 4.44 4.63 0.0M
2021-08-27 4.52 4.63 4.40 4.63 0.0M
2021-08-26 4.50 4.65 4.48 4.50 0.0M
2021-08-25 4.75 4.75 4.37 4.49 0.0M
2021-08-24 4.52 4.52 4.52 4.52 0.0M
2021-08-23 4.62 4.72 4.40 4.60 0.0M
2021-08-20 4.70 4.70 4.70 4.70 0.0M
2021-08-17 4.70 4.80 4.70 4.80 0.0M
2021-08-16 4.75 4.75 4.75 4.75 0.0M
2021-08-12 4.70 4.80 4.70 4.80 0.0M
2021-08-11 4.79 4.80 4.79 4.80 0.0M
2021-08-10 4.80 4.80 4.70 4.79 0.0M
2021-08-09 4.80 4.83 4.80 4.80 0.0M
2021-08-06 4.80 4.84 4.75 4.84 0.0M
2021-08-05 4.95 4.95 4.70 4.72 0.0M
2021-08-04 4.98 4.99 4.75 4.95 0.0M
2021-08-03 4.98 4.98 4.91 4.98 0.0M
2021-08-02 5.04 5.04 4.66 4.66 0.0M
2021-07-30 4.80 5.08 4.73 5.02 0.0M
2021-07-29 4.63 4.63 4.63 4.63 0.0M
2021-07-28 4.95 4.95 4.95 4.95 0.0M
2021-07-26 4.81 5.02 4.71 5.02 0.0M
2021-07-23 4.96 4.96 4.80 4.81 0.0M
2021-07-22 4.95 4.95 4.89 4.95 0.0M
2021-07-21 4.98 4.99 4.80 4.80 0.0M
2021-07-20 4.80 4.98 4.80 4.98 0.0M
2021-07-19 5.04 5.04 4.70 4.97 0.0M
2021-07-16 4.96 5.00 4.85 4.85 0.0M
2021-07-15 5.10 5.10 4.98 4.98 0.0M
2021-07-14 4.98 4.98 4.98 4.98 0.0M
2021-07-13 5.10 5.10 5.04 5.10 0.0M
2021-07-12 5.00 5.16 4.98 4.98 0.0M
2021-07-09 5.02 5.30 4.97 5.30 0.0M
2021-07-08 5.26 5.26 5.06 5.06 0.0M
2021-07-07 5.06 5.24 5.00 5.02 0.0M
2021-07-06 4.90 5.04 4.90 5.04 0.0M
2021-07-05 4.57 4.90 4.57 4.90 0.0M
2021-07-02 4.65 4.65 4.55 4.55 0.0M
2021-06-30 4.79 4.80 4.65 4.65 0.0M
2021-06-29 4.65 4.80 4.65 4.67 0.0M
2021-06-28 4.61 4.76 4.61 4.76 0.0M
2021-06-25 4.56 4.79 4.56 4.61 0.0M
2021-06-24 4.54 4.54 4.54 4.54 0.0M
2021-06-23 4.60 4.60 4.50 4.50 0.0M
2021-06-22 4.62 4.80 4.61 4.61 0.0M
2021-06-21 4.50 4.79 4.50 4.74 0.0M
2021-06-18 4.56 4.79 4.56 4.57 0.0M
2021-06-17 4.70 4.70 4.59 4.70 0.0M
2021-06-16 4.63 4.64 4.47 4.64 0.0M
2021-06-15 4.40 4.65 4.40 4.40 0.0M
2021-06-14 4.55 4.72 4.20 4.34 0.0M
2021-06-11 4.19 4.47 4.16 4.46 0.0M
2021-06-10 4.10 4.20 4.08 4.19 0.0M
2021-06-09 4.05 4.05 3.99 4.05 0.0M
2021-06-08 4.00 4.10 4.00 4.05 0.0M
2021-06-07 4.05 4.05 4.00 4.00 0.0M
2021-06-02 4.00 4.05 4.00 4.03 0.0M
2021-06-01 4.00 4.00 3.95 4.00 0.0M
2021-05-31 3.95 4.06 3.95 4.00 0.0M
2021-05-28 4.00 4.00 4.00 4.00 0.0M
2021-05-27 3.95 3.95 3.92 3.95 0.0M
2021-05-26 4.00 4.00 3.95 3.95 0.0M
2021-05-25 4.00 4.00 3.95 3.95 0.0M
2021-05-24 3.95 4.00 3.95 4.00 0.0M
2021-05-21 3.96 4.02 3.95 4.02 0.0M
2021-05-20 4.01 4.03 4.00 4.03 0.0M
2021-05-18 4.00 4.04 4.00 4.00 0.0M
2021-05-17 4.02 4.02 4.02 4.02 0.0M
2021-05-14 4.02 4.02 4.00 4.02 0.0M
2021-05-13 4.04 4.04 3.98 4.00 0.0M
2021-05-12 3.94 4.00 3.93 3.93 0.0M
2021-05-11 3.96 3.98 3.91 3.92 0.0M
2021-05-10 3.95 3.99 3.94 3.95 0.0M
2021-05-07 4.05 4.05 3.94 3.96 0.0M
2021-05-06 4.08 4.16 3.98 4.11 0.0M
2021-05-05 4.07 4.14 3.96 3.98 0.0M
2021-05-04 4.08 4.08 4.02 4.03 0.0M
2021-05-03 4.09 4.09 3.90 4.06 0.0M
2021-04-30 4.06 4.08 4.03 4.06 0.0M
2021-04-29 4.10 4.11 3.97 4.00 0.0M
2021-04-28 4.03 4.11 4.03 4.11 0.0M
2021-04-27 4.02 4.14 4.02 4.14 0.0M
2021-04-26 4.09 4.09 4.00 4.08 0.0M
2021-04-23 4.00 4.00 4.00 4.00 0.0M
2021-04-22 4.08 4.08 3.97 4.08 0.0M
2021-04-21 4.05 4.05 4.05 4.05 0.0M
2021-04-20 4.05 4.11 3.96 3.96 0.0M
2021-04-19 4.00 4.07 3.99 4.05 0.0M
2021-04-16 4.14 4.16 4.00 4.07 0.0M
2021-04-15 4.05 4.16 4.05 4.15 0.0M
2021-04-14 4.06 4.06 4.00 4.00 0.0M
2021-04-13 4.05 4.09 4.00 4.02 0.0M
2021-04-12 4.10 4.10 4.05 4.05 0.0M
2021-04-09 4.04 4.04 4.03 4.03 0.0M
2021-04-08 4.10 4.10 4.10 4.10 0.0M
2021-04-07 4.08 4.12 4.08 4.12 0.0M
2021-04-06 3.95 4.08 3.95 4.06 0.0M
2021-04-01 4.06 4.06 3.90 3.95 0.0M
2021-03-31 4.10 4.10 3.94 4.00 0.0M
2021-03-30 4.08 4.10 4.00 4.04 0.0M
2021-03-29 4.10 4.14 4.04 4.14 0.0M
2021-03-26 4.10 4.10 4.00 4.08 0.0M
2021-03-25 4.14 4.14 4.04 4.04 0.0M
2021-03-24 4.14 4.14 4.02 4.14 0.0M
2021-03-23 4.10 4.14 4.02 4.14 0.0M
2021-03-22 4.14 4.16 4.06 4.06 0.0M
2021-03-19 4.20 4.20 4.08 4.16 0.0M
2021-03-18 4.18 4.22 4.14 4.22 0.0M
2021-03-17 4.16 4.24 4.10 4.20 0.0M
2021-03-16 4.20 4.24 4.08 4.24 0.0M
2021-03-15 4.06 4.22 4.06 4.08 0.0M
2021-03-12 4.14 4.14 4.10 4.10 0.0M
2021-03-11 4.10 4.10 4.10 4.10 0.0M
2021-03-10 4.04 4.16 4.00 4.14 0.0M
2021-03-09 4.18 4.18 4.10 4.10 0.0M
2021-03-08 4.10 4.10 4.00 4.00 0.0M
2021-03-05 4.08 4.10 3.96 4.10 0.0M
2021-03-04 4.06 4.08 4.00 4.08 0.0M
2021-03-03 4.04 4.06 4.00 4.06 0.0M
2021-03-02 4.14 4.14 4.14 4.14 0.0M
2021-03-01 4.16 4.16 4.04 4.14 0.0M
2021-02-26 4.04 4.20 4.04 4.20 0.0M
2021-02-25 4.02 4.06 4.00 4.06 0.0M
2021-02-24 4.06 4.06 3.98 4.06 0.0M
2021-02-23 4.04 4.04 3.96 4.04 0.0M
2021-02-22 4.00 4.04 4.00 4.02 0.0M
2021-02-19 4.02 4.04 3.98 4.00 0.0M
2021-02-18 4.08 4.08 4.02 4.06 0.0M
2021-02-17 4.04 4.08 4.04 4.06 0.0M
2021-02-16 4.08 4.08 4.02 4.04 0.0M
2021-02-15 4.04 4.08 4.00 4.00 0.0M
2021-02-12 4.04 4.06 3.98 3.98 0.0M
2021-02-11 4.08 4.12 4.00 4.00 0.0M
2021-02-10 4.04 4.10 3.98 3.98 0.0M
2021-02-09 4.12 4.12 4.02 4.10 0.0M
2021-02-08 4.12 4.12 4.04 4.10 0.0M
2021-02-05 4.12 4.12 4.00 4.12 0.0M
2021-02-04 4.12 4.12 4.12 4.12 0.0M
2021-02-03 4.12 4.12 4.08 4.08 0.0M
2021-02-02 3.96 4.10 3.96 4.10 0.0M
2021-02-01 4.16 4.16 4.06 4.06 0.0M
2021-01-29 4.16 4.24 4.02 4.10 0.0M
2021-01-28 4.16 4.30 4.08 4.26 0.0M
2021-01-27 4.02 4.20 4.02 4.10 0.0M
2021-01-26 4.00 4.24 4.00 4.24 0.0M
2021-01-25 4.50 4.50 4.06 4.06 0.0M
2021-01-22 4.50 4.50 4.20 4.20 0.0M
2021-01-21 4.24 4.34 4.14 4.34 0.0M
2021-01-20 4.30 4.30 4.28 4.28 0.0M
2021-01-19 4.40 4.40 4.24 4.34 0.0M
2021-01-18 4.44 4.44 4.20 4.40 0.0M
2021-01-15 4.10 4.50 4.10 4.44 0.0M
2021-01-14 4.08 4.10 4.06 4.10 0.0M
2021-01-13 4.04 4.24 4.04 4.08 0.0M
2021-01-12 4.14 4.14 4.04 4.04 0.0M
2021-01-11 4.20 4.24 4.06 4.14 0.0M
2021-01-08 4.28 4.36 4.04 4.24 0.0M
2021-01-07 4.00 4.38 4.00 4.28 0.0M
2021-01-06 3.94 3.98 3.94 3.98 0.0M
2021-01-05 3.96 3.98 3.92 3.92 0.0M
2021-01-04 3.98 4.00 3.90 3.92 0.0M