S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Piscines Desjoyaux SA (ALPDX)
Piscines Desjoyaux SA (ALPDX) Historical

ALPDX Piscines Desjoyaux SA

13.75

0.05 (0.36%)

May 20 2024 - Closed

Delayed by 15 minutes

ALPDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	13.75	0.05	0.36%	13.70	13.75	13.60	1,017
May 17 2024	13.70	0.05	0.37%	13.55	13.70	13.40	2,100
May 16 2024	13.65	-0.10	-0.73%	13.70	13.70	13.50	408
May 15 2024	13.75	0.15	1.10%	13.60	13.75	13.55	1,255
May 14 2024	13.60	-0.05	-0.37%	13.70	13.75	13.50	1,225
May 13 2024	13.65	0.00	0.00%	13.65	13.70	13.65	1,039
May 10 2024	13.65	0.05	0.37%	13.60	14.00	13.30	8,160
May 09 2024	13.60	-0.15	-1.09%	13.75	14.00	13.55	5,085
May 08 2024	13.75	0.30	2.23%	13.55	13.75	13.45	1,587
May 07 2024	13.45	-0.35	-2.54%	13.80	13.90	13.45	6,896
May 06 2024	13.80	0.15	1.10%	13.65	13.80	13.65	11,082
May 03 2024	13.65	0.10	0.74%	13.60	13.80	13.40	8,387
May 02 2024	13.55	0.15	1.12%	13.45	13.70	13.45	810
Apr 30 2024	13.40	-0.30	-2.19%	13.85	13.85	13.20	2,738
Apr 29 2024	13.70	-0.30	-2.14%	13.95	14.00	13.70	1,346
Apr 26 2024	14.00	0.15	1.08%	13.85	14.00	13.85	1,043
Apr 25 2024	13.85	-0.30	-2.12%	14.15	14.15	13.75	2,866
Apr 24 2024	14.15	-0.05	-0.35%	14.20	14.20	14.05	1,089
Apr 23 2024	14.20	-0.10	-0.70%	14.30	14.40	14.20	741
Apr 22 2024	14.30	0.30	2.14%	14.05	14.30	14.00	1,303
Apr 19 2024	14.00	-0.20	-1.41%	14.20	14.35	13.85	13,113
Apr 18 2024	14.20	0.20	1.43%	14.00	14.20	14.00	4,935
Apr 17 2024	14.00	0.05	0.36%	14.00	14.20	13.95	3,430
Apr 16 2024	13.95	-0.20	-1.41%	14.15	14.15	13.95	540
Apr 15 2024	14.15	0.10	0.71%	14.05	14.15	13.95	1,455
Apr 12 2024	14.05	0.55	4.07%	13.55	14.15	13.55	6,461
Apr 11 2024	13.50	0.00	0.00%	13.55	13.75	13.45	3,411
Apr 10 2024	13.50	0.25	1.89%	13.25	13.50	13.20	1,624
Apr 09 2024	13.25	0.00	0.00%	13.25	13.30	13.05	1,912
Apr 08 2024	13.25	0.15	1.15%	13.00	13.25	13.00	2,631
Apr 05 2024	13.10	-0.05	-0.38%	13.15	13.15	13.00	6,037
Apr 04 2024	13.15	0.05	0.38%	13.10	13.30	13.10	9,387
Apr 03 2024	13.10	-0.15	-1.13%	13.25	13.25	13.00	18,140
Apr 02 2024	13.25	-0.15	-1.12%	13.60	13.60	13.10	7,719
Mar 28 2024	13.40	0.00	0.00%	13.40	13.40	13.30	5,022
Mar 27 2024	13.40	0.00	0.00%	13.40	13.40	13.25	8,875
Mar 26 2024	13.40	0.05	0.37%	13.35	13.40	13.30	5,072
Mar 25 2024	13.35	0.10	0.75%	13.85	13.85	13.30	2,400
Mar 22 2024	13.25	0.05	0.38%	13.20	13.65	12.95	44,156
Mar 21 2024	13.20	0.35	2.72%	12.85	13.20	12.80	3,727
Mar 20 2024	12.85	-0.25	-1.91%	13.10	13.20	12.85	2,255
Mar 19 2024	13.10	-0.50	-3.68%	13.60	13.60	12.80	5,494
Mar 18 2024	13.60	-0.40	-2.86%	14.00	14.05	13.60	4,844
Mar 15 2024	14.00	-0.05	-0.36%	14.05	14.10	13.70	2,712
Mar 14 2024	14.05	-0.15	-1.06%	14.20	14.20	13.95	34,576
Mar 13 2024	14.20	-0.65	-4.38%	14.00	14.20	13.70	2,081
Mar 12 2024	14.85	0.00	0.00%	14.85	14.90	14.80	6,078
Mar 11 2024	14.85	0.45	3.13%	14.50	15.10	14.40	6,543
Mar 08 2024	14.40	-0.30	-2.04%	14.70	14.70	14.40	3,083
Mar 07 2024	14.70	-0.30	-2.00%	15.00	15.10	14.55	3,548
Mar 06 2024	15.00	0.10	0.67%	14.90	15.65	14.80	9,351
Mar 05 2024	14.90	0.10	0.68%	14.80	14.90	14.70	6,572
Mar 04 2024	14.80	0.35	2.42%	14.45	15.05	14.45	2,975
Mar 01 2024	14.45	-0.10	-0.69%	14.55	14.55	14.35	1,744
Feb 29 2024	14.55	0.05	0.34%	14.60	14.60	14.30	1,918
Feb 28 2024	14.50	0.00	0.00%	14.50	14.50	14.50	0.00
Feb 27 2024	14.50	-0.40	-2.68%	14.80	15.20	14.45	8,914
Feb 26 2024	14.90	-0.95	-5.99%	15.75	15.90	14.70	53,475
Feb 23 2024	15.85	-0.15	-0.94%	16.00	16.05	15.80	3,079
Feb 22 2024	16.00	0.00	0.00%	16.00	16.10	15.90	78,544
Feb 21 2024	16.00	-0.20	-1.23%	16.20	16.20	15.90	2,709

Piscines Desjoyaux

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions