Skip to main content
logo
écomiam SA (EPA:ALECO)
France flag France · Delayed Price · Currency is EUR
1.875
-0.025 (-1.32%)
Mar 16, 2026, 9:46 AM CET

écomiam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20261.921.951.901.901.90-4.76%1,364
Mar 12, 20261.922.001.922.002.001.79%427
Mar 11, 20261.952.101.951.961.96-4.39%167
Mar 10, 20262.062.062.022.052.05-0.49%341
Mar 9, 20261.922.061.922.062.06-2.37%1,955
Mar 6, 20262.112.112.012.112.111.44%307
Mar 5, 20262.112.112.082.082.08-1.42%14
Mar 4, 20262.092.112.012.112.110.96%799
Mar 3, 20262.012.091.982.092.094.50%875
Mar 2, 20262.122.122.002.002.00-2.91%1,566
Feb 27, 20262.062.112.062.062.06-490
Feb 26, 20262.062.082.062.062.06-214
Feb 25, 20262.062.122.062.062.06-1,426
Feb 24, 20262.052.062.052.062.060.49%638
Feb 23, 20262.012.052.012.052.051.49%1,360
Feb 20, 20262.002.052.002.022.02-1.94%1,509
Feb 19, 20262.132.142.062.062.06-3.74%86
Feb 18, 20262.022.142.022.142.141.90%850
Feb 17, 20262.142.142.102.102.10-1.87%474
Feb 16, 20262.122.142.012.142.140.94%410
Feb 13, 20262.122.122.042.122.12-441
Feb 12, 20262.052.122.012.122.123.41%796
Feb 11, 20262.102.152.012.052.05-2.38%448
Feb 10, 20262.122.132.102.102.10-0.47%775
Feb 9, 20262.182.192.102.112.11-3.21%173
Feb 6, 20262.222.222.182.182.18-202
Feb 5, 20262.222.252.182.182.18-3.54%1,022
Feb 4, 20262.202.262.162.262.262.73%2,351
Feb 3, 20262.202.202.122.202.20-1,179
Feb 2, 20262.142.202.142.202.202.80%478
Jan 30, 20262.182.182.142.142.14-3.17%234
Jan 29, 20262.202.212.142.212.212.79%2,256
Jan 28, 20262.162.162.152.152.15-0.46%1,118
Jan 27, 20262.192.192.162.162.16-1.37%16
Jan 26, 20262.192.202.192.192.19-1,201
Jan 23, 20262.202.202.162.192.19-0.45%198
Jan 22, 20262.242.262.162.202.20-1.79%926
Jan 21, 20262.222.242.222.242.240.90%141
Jan 20, 20262.222.222.132.222.220.91%3,355
Jan 19, 20262.202.222.152.202.20-2,224
Jan 16, 20262.192.202.132.202.200.46%1,328
Jan 15, 20262.192.202.162.192.19-0.45%1,222
Jan 14, 20262.202.202.162.202.203.77%1,342
Jan 13, 20262.122.172.122.122.12-2.75%1,130
Jan 12, 20262.342.342.162.182.18-6.84%14,758
Jan 9, 20262.322.342.262.342.340.86%924
Jan 8, 20262.392.392.322.322.32-2.93%2,077
Jan 7, 20262.342.392.262.392.395.75%11,540
Jan 6, 20262.222.302.222.262.262.73%12,154
Jan 5, 20262.002.202.002.202.2012.82%9,663