Ecoslops S.A. (EPA:ALESA)
France · Delayed Price · Currency is EUR 0.9200
0.00 (0.00%)
Oct 16, 2026, 4:45 PM CET
Ecoslops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | - | 4,754 |
| Oct 15, 2026 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | -3.97% | 9,735 |
| Oct 14, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 0.84% | 2,114 |
| Oct 13, 2026 | 0.91 | 0.96 | 0.89 | 0.95 | 0.95 | 2.59% | 3,608 |
| Oct 12, 2026 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 9.20% | 7,705 |
| Oct 9, 2026 | 0.90 | 0.95 | 0.84 | 0.85 | 0.85 | -5.78% | 12,589 |
| Oct 8, 2026 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | - | 2,905 |
| Oct 7, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 2.97% | 3,187 |
| Oct 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.92% | 983 |
| Oct 5, 2026 | 0.88 | 0.88 | 0.82 | 0.87 | 0.87 | -7.48% | 15,668 |
| Oct 2, 2026 | 1.00 | 1.01 | 0.90 | 0.94 | 0.94 | -6.40% | 13,146 |
| Oct 1, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.38% | 8,374 |
| Sep 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.43% | 270 |
| Sep 29, 2026 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 33,205 |
| Sep 28, 2026 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | 1.46% | 3,541 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -5.96% | 21,893 |
| Sep 24, 2026 | 1.09 | 1.16 | 1.03 | 1.09 | 1.09 | - | 25,032 |
| Sep 23, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | -0.91% | 1,325 |
| Sep 22, 2026 | 1.08 | 1.10 | 1.02 | 1.10 | 1.10 | 0.92% | 19,450 |
| Sep 21, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -4.39% | 1,959 |
| Sep 18, 2026 | 1.14 | 1.16 | 1.06 | 1.14 | 1.14 | - | 11,869 |
| Sep 17, 2026 | 1.06 | 1.16 | 1.06 | 1.14 | 1.14 | 1.79% | 24,594 |
| Sep 16, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 635 |
| Sep 15, 2026 | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -5.31% | 14,724 |
| Sep 14, 2026 | 1.15 | 1.18 | 1.11 | 1.13 | 1.13 | 2.73% | 11,957 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -9.84% | 21,834 |
| Sep 10, 2026 | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | 6.09% | 41,920 |
| Sep 9, 2026 | 1.11 | 1.18 | 1.08 | 1.15 | 1.15 | 3.60% | 13,506 |
| Sep 8, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 8.82% | 14,710 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -6.85% | 3,090 |
| Sep 4, 2026 | 1.07 | 1.10 | 1.01 | 1.10 | 1.10 | 2.34% | 5,228 |
| Sep 3, 2026 | 1.06 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 5,966 |
| Sep 2, 2026 | 1.06 | 1.13 | 1.03 | 1.10 | 1.10 | 4.76% | 12,059 |
| Sep 1, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 1.94% | 8,083 |
| Aug 31, 2026 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 4.04% | 21,060 |
| Aug 28, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 13,013 |
| Aug 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 8,141 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 10,829 |
| Aug 25, 2026 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 3,669 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -1.35% | 2,383 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -4.70% | 16,268 |
| Aug 20, 2026 | 1.09 | 1.20 | 1.07 | 1.17 | 1.17 | 8.33% | 21,089 |
| Aug 19, 2026 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | -1.37% | 5,427 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.34% | 1,005 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 2,330 |
| Aug 14, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 3,394 |
| Aug 13, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 1,439 |
| Aug 12, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 1,330 |
| Aug 11, 2026 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 0.91% | 4,677 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 815 |