Innelec Multimédia SA (EPA:ALINN)
France · Delayed Price · Currency is EUR 3.470
+0.170 (5.15%)
Sep 10, 2025, 4:04 PM CET
Innelec Multimédia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 2,923 |
| Sep 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 100 |
| Sep 8, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.91% | 547 |
| Sep 5, 2025 | 3.33 | 3.35 | 3.31 | 3.31 | 3.31 | -0.60% | 1,313 |
| Sep 4, 2025 | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | - | 202 |
| Sep 3, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.30% | 57 |
| Sep 2, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | 1,647 |
| Sep 1, 2025 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -0.87% | 749 |
| Aug 29, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 423 |
| Aug 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | 1,432 |
| Aug 27, 2025 | 3.52 | 3.54 | 3.47 | 3.47 | 3.47 | -1.42% | 831 |
| Aug 26, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -2.22% | 1,905 |
| Aug 25, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | 3.60 | - | 156 |
| Aug 22, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 217 |
| Aug 21, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 1,851 |
| Aug 20, 2025 | 3.76 | 3.76 | 3.63 | 3.69 | 3.69 | -2.12% | 2,464 |
| Aug 19, 2025 | 3.66 | 3.77 | 3.66 | 3.77 | 3.77 | 3.01% | 3,264 |
| Aug 18, 2025 | 3.66 | 3.67 | 3.66 | 3.66 | 3.66 | - | 503 |
| Aug 15, 2025 | 3.67 | 3.69 | 3.58 | 3.66 | 3.66 | - | 3,770 |
| Aug 14, 2025 | 3.75 | 3.87 | 3.59 | 3.66 | 3.66 | - | 16,863 |
| Aug 13, 2025 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 2.23% | 4,083 |
| Aug 12, 2025 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 0.85% | 1,354 |
| Aug 11, 2025 | 3.58 | 3.64 | 3.50 | 3.55 | 3.55 | -0.84% | 4,281 |
| Aug 8, 2025 | 3.44 | 3.64 | 3.44 | 3.58 | 3.58 | 4.07% | 5,619 |
| Aug 7, 2025 | 3.22 | 3.44 | 3.22 | 3.44 | 3.44 | 6.83% | 5,008 |
| Aug 6, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 0.31% | 252 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | 2,550 |
| Aug 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 504 |
| Aug 1, 2025 | 3.21 | 3.30 | 3.21 | 3.28 | 3.28 | -0.91% | 3,323 |
| Jul 31, 2025 | 3.37 | 3.38 | 3.23 | 3.31 | 3.31 | -1.78% | 3,314 |
| Jul 30, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | - | 581 |
| Jul 29, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.60% | 41 |
| Jul 28, 2025 | 3.34 | 3.36 | 3.34 | 3.35 | 3.35 | 0.30% | 161 |
| Jul 25, 2025 | 3.35 | 3.36 | 3.26 | 3.34 | 3.34 | -0.30% | 1,088 |
| Jul 24, 2025 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 1.52% | 921 |
| Jul 23, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 301 |
| Jul 22, 2025 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | - | 2,509 |
| Jul 21, 2025 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -4.13% | 1,101 |
| Jul 18, 2025 | 3.40 | 3.41 | 3.39 | 3.39 | 3.39 | -0.29% | 164 |
| Jul 17, 2025 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -1.16% | 1,264 |
| Jul 16, 2025 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -0.86% | 259 |
| Jul 15, 2025 | 3.48 | 3.49 | 3.44 | 3.47 | 3.47 | -0.29% | 435 |
| Jul 14, 2025 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.58% | 293 |
| Jul 11, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 122 |
| Jul 10, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | 0.58% | 728 |
| Jul 9, 2025 | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -2.54% | 2,044 |
| Jul 8, 2025 | 3.52 | 3.54 | 3.51 | 3.54 | 3.54 | 0.57% | 1,375 |
| Jul 7, 2025 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | 0.57% | 630 |
| Jul 4, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 641 |
| Jul 3, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 83 |