écomiam SA (EPA:ALECO)
France · Delayed Price · Currency is EUR 2.200
0.00 (0.00%)
May 13, 2026, 4:22 PM CET
écomiam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.20 | 2.20 | 2.05 | 2.20 | 2.20 | - | 2,275 |
| May 12, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -3.08% | 721 |
| May 11, 2026 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | 1.34% | 34 |
| May 8, 2026 | 2.19 | 2.24 | 2.19 | 2.24 | 2.24 | 5.66% | 913 |
| May 7, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | - | 1,454 |
| May 6, 2026 | 2.22 | 2.22 | 2.04 | 2.12 | 2.12 | -4.50% | 1,714 |
| May 5, 2026 | 2.16 | 2.32 | 2.00 | 2.22 | 2.22 | 3.26% | 4,126 |
| May 4, 2026 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | - | 412 |
| Apr 30, 2026 | 2.14 | 2.15 | 2.04 | 2.15 | 2.15 | - | 696 |
| Apr 29, 2026 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 2.38% | 2,516 |
| Apr 28, 2026 | 2.12 | 2.12 | 2.04 | 2.10 | 2.10 | -0.94% | 751 |
| Apr 27, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 923 |
| Apr 24, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 167 |
| Apr 23, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | - | 678 |
| Apr 22, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 5.79% | 1,761 |
| Apr 21, 2026 | 1.99 | 1.99 | 1.94 | 1.99 | 1.99 | - | 61 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.87 | 1.99 | 1.99 | - | 491 |
| Apr 17, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.79% | 55 |
| Apr 16, 2026 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 207 |
| Apr 15, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 310 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 6 |
| Apr 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.86 | 1.94 | 1.94 | - | 266 |
| Apr 9, 2026 | 1.94 | 1.94 | 1.86 | 1.94 | 1.94 | - | 115 |
| Apr 8, 2026 | 1.83 | 1.94 | 1.77 | 1.94 | 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 |