écomiam SA (EPA:ALECO)
France · Delayed Price · Currency is EUR 1.840
+0.010 (0.55%)
Dec 31, 2025, 12:42 PM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.74 | 1.82 | 1.72 | 1.82 | 1.82 | 4.31% | 302 |
| Nov 18, 2025 | 1.82 | 1.82 | 1.74 | 1.74 | 1.74 | -3.33% | 590 |
| Nov 17, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 67 |
| Nov 14, 2025 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -1.34% | 617 |
| Nov 13, 2025 | 1.76 | 1.87 | 1.73 | 1.87 | 1.87 | 5.97% | 2,295 |
| Nov 12, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -3.03% | 552 |
| Nov 11, 2025 | 1.79 | 1.82 | 1.74 | 1.82 | 1.82 | 1.68% | 345 |
| Nov 10, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 0.56% | 603 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.72 | 1.78 | 1.78 | -0.28% | 667 |
| Nov 6, 2025 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | 1.71% | 529 |
| Nov 5, 2025 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -2.78% | 3,064 |
| Nov 4, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | - | 4,395 |
| Nov 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | 309 |
| Oct 31, 2025 | 1.80 | 1.82 | 1.74 | 1.81 | 1.81 | -1.63% | 613 |
| Oct 30, 2025 | 1.85 | 1.85 | 1.76 | 1.84 | 1.84 | 0.82% | 1,191 |
| Oct 29, 2025 | 1.81 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 2,049 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | -3.23% | 830 |
| Oct 27, 2025 | 1.86 | 1.86 | 1.74 | 1.86 | 1.86 | - | 774 |
| Oct 24, 2025 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | -0.27% | 1,518 |
| Oct 23, 2025 | 1.88 | 1.88 | 1.81 | 1.87 | 1.87 | -0.80% | 3,820 |
| Oct 22, 2025 | 1.74 | 1.90 | 1.72 | 1.88 | 1.88 | 8.67% | 4,085 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.60 | 1.73 | 1.73 | -1.70% | 7,751 |