Innelec Multimédia SA (EPA:ALINN)
France · Delayed Price · Currency is EUR 3.020
-0.010 (-0.33%)
At close: Dec 19, 2025
Innelec Multimédia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.33% | 861 |
| Dec 18, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.66% | 360 |
| Dec 17, 2025 | 3.06 | 3.06 | 3.02 | 3.05 | 3.05 | -0.33% | 701 |
| Dec 16, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 2,470 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.43% | 4,202 |
| Dec 12, 2025 | 3.32 | 3.32 | 3.20 | 3.21 | 3.21 | -3.31% | 1,403 |
| Dec 11, 2025 | 3.42 | 3.42 | 3.13 | 3.32 | 3.32 | -4.87% | 7,435 |
| Dec 10, 2025 | 3.32 | 3.49 | 3.11 | 3.49 | 3.49 | 5.12% | 13,648 |
| Dec 9, 2025 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 487 |
| Dec 8, 2025 | 3.20 | 3.42 | 3.20 | 3.35 | 3.35 | 4.69% | 5,957 |
| Dec 5, 2025 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 2,357 |
| Dec 4, 2025 | 3.28 | 3.29 | 3.21 | 3.26 | 3.26 | -0.31% | 889 |
| Dec 3, 2025 | 3.17 | 3.28 | 3.17 | 3.27 | 3.27 | 4.47% | 2,713 |
| Dec 2, 2025 | 3.16 | 3.17 | 3.13 | 3.13 | 3.13 | -0.95% | 194 |
| Dec 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 53 |
| Nov 28, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 0.32% | 642 |
| Nov 27, 2025 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 207 |
| Nov 26, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 81 |
| Nov 25, 2025 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 269 |
| Nov 24, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 347 |
| Nov 21, 2025 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -1.57% | 542 |
| Nov 20, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 2.58% | 1,013 |
| Nov 19, 2025 | 3.12 | 3.12 | 3.01 | 3.10 | 3.10 | -1.59% | 5,597 |
| Nov 18, 2025 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.67% | 919 |
| Nov 17, 2025 | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | -1.51% | 1,877 |
| Nov 14, 2025 | 3.50 | 3.60 | 3.30 | 3.32 | 3.32 | -3.77% | 13,475 |
| Nov 13, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | - | 3,752 |
| Nov 12, 2025 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 1.47% | 2,760 |
| Nov 11, 2025 | 3.27 | 3.45 | 3.27 | 3.40 | 3.40 | 3.98% | 3,185 |
| Nov 10, 2025 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | 1.24% | 834 |
| Nov 7, 2025 | 3.23 | 3.26 | 3.23 | 3.23 | 3.23 | 0.94% | 876 |
| Nov 6, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | 0.63% | 1,399 |
| Nov 5, 2025 | 3.05 | 3.20 | 3.05 | 3.18 | 3.18 | 2.58% | 1,875 |
| Nov 4, 2025 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.13% | 2,142 |
| Nov 3, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 647 |
| Oct 31, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | 652 |
| Oct 30, 2025 | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 1,122 |
| Oct 29, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.62% | 534 |
| Oct 28, 2025 | 3.24 | 3.25 | 3.21 | 3.21 | 3.21 | -0.93% | 646 |
| Oct 27, 2025 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 3.85% | 961 |
| Oct 24, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 2.30% | 670 |
| Oct 23, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 863 |
| Oct 22, 2025 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -0.98% | 613 |
| Oct 21, 2025 | 3.14 | 3.14 | 3.00 | 3.06 | 3.06 | -2.55% | 2,805 |
| Oct 20, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.14 | -0.63% | 2,253 |
| Oct 17, 2025 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -3.66% | 2,274 |
| Oct 16, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 111 |
| Oct 15, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 377 |
| Oct 14, 2025 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -0.91% | 1,097 |
| Oct 13, 2025 | 3.36 | 3.36 | 3.27 | 3.28 | 3.28 | -2.09% | 2,862 |