Ecoslops S.A. (EPA:ALESA)
France · Delayed Price · Currency is EUR 1.215
-0.005 (-0.41%)
Jul 21, 2026, 9:00 AM CET
Ecoslops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 6.11% | 5,330 |
| Jul 17, 2026 | 1.13 | 1.16 | 1.10 | 1.15 | 1.15 | 1.33% | 3,501 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -5.04% | 4,594 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | -0.83% | 5,929 |
| Jul 14, 2026 | 1.25 | 1.36 | 1.14 | 1.20 | 1.20 | -2.04% | 43,887 |
| Jul 13, 2026 | 1.20 | 1.25 | 1.17 | 1.23 | 1.23 | 4.70% | 11,243 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.10 | 1.17 | 1.17 | -1.68% | 5,113 |
| Jul 9, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 6,018 |
| Jul 8, 2026 | 1.10 | 1.20 | 1.09 | 1.20 | 1.20 | 9.59% | 36,110 |
| Jul 7, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 4.29% | 481 |
| Jul 6, 2026 | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -2.78% | 3,097 |
| Jul 3, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.47% | 502 |
| Jul 2, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 1,268 |
| Jul 1, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -6.25% | 8,038 |
| Jun 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10 |
| Jun 29, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.44% | 1,661 |
| Jun 26, 2026 | 1.14 | 1.15 | 1.08 | 1.13 | 1.13 | -2.17% | 5,976 |
| Jun 25, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 1,457 |
| Jun 24, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 2,440 |
| Jun 23, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,420 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.16% | 2,871 |
| Jun 19, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.43% | 2,432 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -3.73% | 13,319 |
| Jun 17, 2026 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.26% | 5,363 |
| Jun 16, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -3.25% | 2,554 |
| Jun 15, 2026 | 1.28 | 1.28 | 1.16 | 1.23 | 1.23 | -5.38% | 12,616 |
| Jun 12, 2026 | 1.25 | 1.34 | 1.16 | 1.30 | 1.30 | -4.06% | 24,997 |
| Jun 11, 2026 | 1.33 | 1.45 | 1.26 | 1.36 | 1.36 | 1.50% | 37,498 |
| Jun 10, 2026 | 1.23 | 1.35 | 1.16 | 1.34 | 1.34 | 8.54% | 40,135 |
| Jun 9, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 5,187 |
| Jun 8, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 6,210 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 3,898 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.18 | 1.25 | 1.25 | -1.57% | 15,536 |
| Jun 3, 2026 | 1.20 | 1.30 | 1.17 | 1.27 | 1.27 | 5.83% | 55,346 |
| Jun 2, 2026 | 1.23 | 1.28 | 1.13 | 1.20 | 1.20 | -5.88% | 33,013 |
| Jun 1, 2026 | 1.16 | 1.28 | 1.11 | 1.28 | 1.28 | 9.91% | 49,344 |
| May 29, 2026 | 1.15 | 1.17 | 1.08 | 1.16 | 1.16 | -0.85% | 13,392 |
| May 28, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 19,439 |
| May 27, 2026 | 1.27 | 1.27 | 1.14 | 1.20 | 1.20 | -4.00% | 9,600 |
| May 26, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 7.30% | 10,310 |
| May 25, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -0.43% | 4,562 |
| May 22, 2026 | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | -4.10% | 12,738 |
| May 21, 2026 | 1.19 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 10,285 |
| May 20, 2026 | 1.26 | 1.27 | 1.17 | 1.25 | 1.25 | -0.79% | 7,246 |
| May 19, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.95% | 12,278 |
| May 18, 2026 | 1.38 | 1.38 | 1.28 | 1.29 | 1.29 | -3.38% | 10,464 |
| May 15, 2026 | 1.28 | 1.40 | 1.28 | 1.33 | 1.33 | 6.40% | 23,832 |
| May 14, 2026 | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | -1.19% | 16,708 |
| May 13, 2026 | 1.24 | 1.27 | 1.17 | 1.27 | 1.27 | 1.61% | 11,509 |
| May 12, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | -0.40% | 6,769 |