Ecoslops S.A. (EPA:ALESA)
France · Delayed Price · Currency is EUR 1.110
+0.010 (0.91%)
Aug 11, 2026, 5:35 PM CET
Ecoslops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | - | 6,489 |
| Aug 6, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.47% | 450 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.71% | 7,959 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 714 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.78% | 1,630 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.75% | 7,460 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -2.97% | 11,035 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 13,470 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 2,282 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | -2.48% | 5,505 |
| Jul 24, 2026 | 1.20 | 1.25 | 1.14 | 1.21 | 1.21 | 0.83% | 8,951 |
| Jul 23, 2026 | 1.17 | 1.26 | 1.14 | 1.20 | 1.20 | 3.00% | 24,840 |
| Jul 22, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.30% | 13,881 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.35% | 2,312 |
| 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 |