écomiam SA (EPA:ALECO)
France · Delayed Price · Currency is EUR 2.140
0.00 (0.00%)
Feb 2, 2026, 9:00 AM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 37 |
| 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 |
| Jan 26, 2026 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | - | 1,201 |
| Jan 23, 2026 | 2.20 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 198 |
| Jan 22, 2026 | 2.24 | 2.26 | 2.16 | 2.20 | 2.20 | -1.79% | 926 |
| Jan 21, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 0.90% | 141 |
| Jan 20, 2026 | 2.22 | 2.22 | 2.13 | 2.22 | 2.22 | 0.91% | 3,355 |
| Jan 19, 2026 | 2.20 | 2.22 | 2.15 | 2.20 | 2.20 | - | 2,224 |
| Jan 16, 2026 | 2.19 | 2.20 | 2.13 | 2.20 | 2.20 | 0.46% | 1,328 |
| Jan 15, 2026 | 2.19 | 2.20 | 2.16 | 2.19 | 2.19 | -0.45% | 1,222 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 3.77% | 1,342 |
| Jan 13, 2026 | 2.12 | 2.17 | 2.12 | 2.12 | 2.12 | -2.75% | 1,130 |
| Jan 12, 2026 | 2.34 | 2.34 | 2.16 | 2.18 | 2.18 | -6.84% | 14,758 |
| Jan 9, 2026 | 2.32 | 2.34 | 2.26 | 2.34 | 2.34 | 0.86% | 924 |
| Jan 8, 2026 | 2.39 | 2.39 | 2.32 | 2.32 | 2.32 | -2.93% | 2,077 |
| Jan 7, 2026 | 2.34 | 2.39 | 2.26 | 2.39 | 2.39 | 5.75% | 11,540 |
| Jan 6, 2026 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 2.73% | 12,154 |
| Jan 5, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 12.82% | 9,663 |
| Jan 2, 2026 | 1.84 | 1.99 | 1.84 | 1.95 | 1.95 | 5.98% | 5,719 |
| Dec 31, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 241 |
| Dec 30, 2025 | 1.81 | 1.83 | 1.71 | 1.83 | 1.83 | 1.67% | 1,050 |
| Dec 29, 2025 | 1.64 | 1.80 | 1.64 | 1.80 | 1.80 | - | 1,793 |
| Dec 24, 2025 | 1.79 | 1.80 | 1.68 | 1.80 | 1.80 | 0.56% | 1,043 |
| Dec 23, 2025 | 1.74 | 1.79 | 1.69 | 1.79 | 1.79 | 3.17% | 1,762 |
| Dec 22, 2025 | 1.70 | 1.74 | 1.62 | 1.74 | 1.74 | 2.06% | 3,569 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | -2.86% | 231 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 661 |
| Dec 17, 2025 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | -1.13% | 310 |
| Dec 16, 2025 | 1.79 | 1.79 | 1.52 | 1.77 | 1.77 | -1.12% | 1,778 |
| Dec 15, 2025 | 1.65 | 1.79 | 1.64 | 1.79 | 1.79 | 8.48% | 3,373 |
| Dec 12, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.17% | 1,567 |
| Dec 11, 2025 | 1.60 | 1.70 | 1.60 | 1.62 | 1.62 | -8.24% | 3,734 |
| Dec 10, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | - | 746 |
| Dec 9, 2025 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 120 |
| Dec 8, 2025 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.86% | 802 |
| Dec 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 501 |
| Dec 4, 2025 | 1.64 | 1.74 | 1.64 | 1.74 | 1.74 | 0.87% | 1,446 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 419 |
| Dec 2, 2025 | 1.62 | 1.77 | 1.62 | 1.74 | 1.74 | -1.69% | 3,523 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.39% | 657,080 |
| Nov 28, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.10% | 231 |
| Nov 27, 2025 | 1.83 | 1.83 | 1.74 | 1.82 | 1.82 | -0.27% | 299 |
| Nov 26, 2025 | 1.82 | 1.82 | 1.73 | 1.82 | 1.82 | - | 519 |
| Nov 25, 2025 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | -1.09% | 100 |
| Nov 24, 2025 | 1.84 | 1.84 | 1.73 | 1.84 | 1.84 | 0.27% | 1,044 |
| Nov 21, 2025 | 1.82 | 1.84 | 1.73 | 1.84 | 1.84 | 0.82% | 674 |
| Nov 20, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.28% | 924 |