écomiam SA (EPA:ALECO)
France · Delayed Price · Currency is EUR 1.935
+0.105 (5.74%)
Apr 8, 2026, 5:20 PM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.83 | 1.94 | 1.77 | 1.94 | - | 5.74% | 2,230 |
| Apr 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 487 |
| Apr 2, 2026 | 1.83 | 1.83 | 1.76 | 1.83 | 1.83 | - | 196 |
| Apr 1, 2026 | 1.84 | 1.94 | 1.75 | 1.83 | 1.83 | 1.10% | 2,036 |
| Mar 31, 2026 | 1.92 | 1.94 | 1.81 | 1.81 | 1.81 | -5.48% | 208 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.80 | 1.92 | 1.92 | -2.30% | 3,301 |
| Mar 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1 |
| Mar 26, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 97 |
| Mar 25, 2026 | 1.97 | 2.00 | 1.92 | 2.00 | 2.00 | 1.52% | 881 |
| Mar 24, 2026 | 1.90 | 1.98 | 1.88 | 1.97 | 1.97 | 3.68% | 682 |
| Mar 23, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.55% | 325 |
| Mar 20, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 28 |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 25 |
| Mar 18, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 623 |
| Mar 17, 2026 | 1.88 | 1.98 | 1.87 | 1.97 | 1.97 | 5.07% | 622 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -1.32% | 467 |
| Mar 13, 2026 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -4.76% | 1,364 |
| Mar 12, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 1.79% | 427 |
| Mar 11, 2026 | 1.95 | 2.10 | 1.95 | 1.96 | 1.96 | -4.39% | 167 |
| Mar 10, 2026 | 2.06 | 2.06 | 2.02 | 2.05 | 2.05 | -0.49% | 341 |
| Mar 9, 2026 | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | -2.37% | 1,955 |
| Mar 6, 2026 | 2.11 | 2.11 | 2.01 | 2.11 | 2.11 | 1.44% | 307 |
| Mar 5, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -1.42% | 14 |
| Mar 4, 2026 | 2.09 | 2.11 | 2.01 | 2.11 | 2.11 | 0.96% | 799 |
| Mar 3, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 4.50% | 875 |
| Mar 2, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -2.91% | 1,566 |
| Feb 27, 2026 | 2.06 | 2.11 | 2.06 | 2.06 | 2.06 | - | 490 |
| Feb 26, 2026 | 2.06 | 2.08 | 2.06 | 2.06 | 2.06 | - | 214 |
| Feb 25, 2026 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | - | 1,426 |
| Feb 24, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 638 |
| Feb 23, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 1,360 |
| Feb 20, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -1.94% | 1,509 |
| Feb 19, 2026 | 2.13 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | 86 |
| Feb 18, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 1.90% | 850 |
| Feb 17, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 474 |
| Feb 16, 2026 | 2.12 | 2.14 | 2.01 | 2.14 | 2.14 | 0.94% | 410 |
| Feb 13, 2026 | 2.12 | 2.12 | 2.04 | 2.12 | 2.12 | - | 441 |
| Feb 12, 2026 | 2.05 | 2.12 | 2.01 | 2.12 | 2.12 | 3.41% | 796 |
| Feb 11, 2026 | 2.10 | 2.15 | 2.01 | 2.05 | 2.05 | -2.38% | 448 |
| Feb 10, 2026 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | -0.47% | 775 |
| Feb 9, 2026 | 2.18 | 2.19 | 2.10 | 2.11 | 2.11 | -3.21% | 173 |
| Feb 6, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | - | 202 |
| Feb 5, 2026 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -3.54% | 1,022 |
| Feb 4, 2026 | 2.20 | 2.26 | 2.16 | 2.26 | 2.26 | 2.73% | 2,351 |
| Feb 3, 2026 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | - | 1,179 |
| Feb 2, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | 478 |
| Jan 30, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -3.17% | 234 |
| Jan 29, 2026 | 2.20 | 2.21 | 2.14 | 2.21 | 2.21 | 2.79% | 2,256 |
| Jan 28, 2026 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.46% | 1,118 |
| Jan 27, 2026 | 2.19 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | 16 |