Ecoslops S.A. (EPA:ALESA)
France · Delayed Price · Currency is EUR 1.050
+0.020 (1.94%)
Sep 1, 2026, 4:57 PM CET
Ecoslops Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |