Ecoslops S.A. (EPA:ALESA)
France · Delayed Price · Currency is EUR 1.270
+0.070 (5.83%)
Jun 3, 2026, 5:23 PM CET
Ecoslops Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.04% | 11,273 |
| May 8, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 2.08% | 4,226 |
| May 7, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -5.88% | 20,605 |
| May 6, 2026 | 1.33 | 1.33 | 1.22 | 1.28 | 1.28 | -8.93% | 38,285 |
| May 5, 2026 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | -1.41% | 18,864 |
| May 4, 2026 | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | 2.90% | 27,026 |
| Apr 30, 2026 | 1.58 | 1.74 | 1.38 | 1.38 | 1.38 | -11.54% | 123,688 |
| Apr 29, 2026 | 1.38 | 1.56 | 1.37 | 1.56 | 1.56 | 15.56% | 84,710 |
| Apr 28, 2026 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 28,516 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -2.77% | 4,325 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.17 | 1.27 | 1.27 | -1.94% | 20,982 |
| Apr 23, 2026 | 1.24 | 1.36 | 1.21 | 1.29 | 1.29 | 4.45% | 60,761 |
| Apr 22, 2026 | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | 10.27% | 15,266 |
| Apr 21, 2026 | 1.10 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 21,293 |
| Apr 20, 2026 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | 4.76% | 14,238 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.01 | 1.05 | 1.05 | -7.89% | 36,472 |
| Apr 16, 2026 | 1.12 | 1.16 | 1.04 | 1.14 | 1.14 | -1.72% | 57,671 |
| Apr 15, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 4,445 |
| Apr 14, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | 1.32% | 9,314 |
| Apr 13, 2026 | 1.12 | 1.22 | 1.12 | 1.14 | 1.14 | 4.61% | 31,975 |
| Apr 10, 2026 | 1.07 | 1.16 | 1.02 | 1.09 | 1.09 | -3.98% | 55,473 |
| Apr 9, 2026 | 1.11 | 1.14 | 1.00 | 1.13 | 1.13 | 2.73% | 62,216 |
| Apr 8, 2026 | 1.13 | 1.17 | 1.05 | 1.10 | 1.10 | -12.35% | 43,409 |
| Apr 7, 2026 | 1.19 | 1.30 | 1.19 | 1.26 | 1.26 | 6.36% | 21,593 |
| Apr 2, 2026 | 1.26 | 1.31 | 1.18 | 1.18 | 1.18 | -4.84% | 28,787 |
| Apr 1, 2026 | 1.40 | 1.40 | 1.24 | 1.24 | 1.24 | -11.43% | 30,974 |
| Mar 31, 2026 | 1.36 | 1.49 | 1.23 | 1.40 | 1.40 | 2.94% | 41,601 |
| Mar 30, 2026 | 1.34 | 1.45 | 1.25 | 1.36 | 1.36 | -3.55% | 20,406 |
| Mar 27, 2026 | 1.44 | 1.45 | 1.30 | 1.41 | 1.41 | -0.70% | 21,665 |
| Mar 26, 2026 | 1.34 | 1.47 | 1.31 | 1.42 | 1.42 | 8.40% | 30,299 |
| Mar 25, 2026 | 1.35 | 1.39 | 1.10 | 1.31 | 1.31 | -9.03% | 89,697 |
| Mar 24, 2026 | 1.43 | 1.54 | 1.34 | 1.44 | 1.44 | -1.37% | 22,240 |
| Mar 23, 2026 | 1.58 | 1.71 | 1.42 | 1.46 | 1.46 | -10.98% | 47,536 |