Innelec Multimédia SA (EPA:ALINN)
France · Delayed Price · Currency is EUR 2.280
-0.200 (-8.06%)
Mar 20, 2026, 5:35 PM CET
Innelec Multimédia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | -8.06% | 5,741 |
| Mar 19, 2026 | 2.55 | 2.55 | 2.48 | 2.48 | 2.48 | -2.75% | 1,731 |
| Mar 18, 2026 | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 132 |
| Mar 17, 2026 | 2.57 | 2.59 | 2.49 | 2.53 | 2.53 | -1.56% | 1,420 |
| Mar 16, 2026 | 2.64 | 2.64 | 2.52 | 2.57 | 2.57 | -2.65% | 2,141 |
| Mar 13, 2026 | 2.64 | 2.65 | 2.60 | 2.64 | 2.64 | - | 1,823 |
| Mar 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 31 |
| Mar 11, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | 231 |
| Mar 10, 2026 | 2.65 | 2.66 | 2.65 | 2.66 | 2.66 | 1.14% | 166 |
| Mar 9, 2026 | 2.70 | 2.70 | 2.60 | 2.63 | 2.63 | -2.59% | 1,323 |
| Mar 6, 2026 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | - | 530 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 632 |
| Mar 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 536 |
| Mar 3, 2026 | 2.79 | 2.79 | 2.70 | 2.70 | 2.70 | -3.23% | 1,505 |
| Mar 2, 2026 | 2.80 | 2.85 | 2.79 | 2.79 | 2.79 | -0.36% | 312 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.79 | 2.80 | 2.80 | - | 429 |
| Feb 26, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 378 |
| Feb 25, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -1.05% | 2,376 |
| Feb 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 21,871 |
| Feb 23, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.70% | 835 |
| Feb 20, 2026 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | - | 301 |
| Feb 19, 2026 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | - | 527 |
| Feb 18, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | -0.69% | 1,012 |
| Feb 17, 2026 | 2.80 | 2.90 | 2.80 | 2.89 | 2.89 | 3.21% | 1,699 |
| Feb 16, 2026 | 2.84 | 2.84 | 2.73 | 2.80 | 2.80 | -1.41% | 1,776 |
| Feb 13, 2026 | 3.04 | 3.04 | 2.70 | 2.84 | 2.84 | -10.13% | 15,238 |
| Feb 12, 2026 | 3.04 | 3.32 | 3.04 | 3.16 | 3.16 | 3.95% | 8,278 |
| Feb 11, 2026 | 3.08 | 3.09 | 3.04 | 3.04 | 3.04 | -0.65% | 1,114 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 333 |
| Feb 9, 2026 | 3.11 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 238 |
| Feb 6, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 135 |
| Feb 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 104 |
| Feb 4, 2026 | 3.11 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 709 |
| Feb 3, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | -0.64% | 144 |
| Feb 2, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 0.32% | 47 |
| Jan 30, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 206 |
| Jan 29, 2026 | 3.18 | 3.19 | 3.13 | 3.17 | 3.17 | -0.31% | 657 |
| Jan 28, 2026 | 3.19 | 3.19 | 3.10 | 3.18 | 3.18 | -0.31% | 1,131 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 19 |
| Jan 26, 2026 | 3.18 | 3.21 | 3.17 | 3.19 | 3.19 | 0.31% | 489 |
| Jan 23, 2026 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | 0.32% | 2,043 |
| Jan 22, 2026 | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | 0.96% | 976 |
| Jan 21, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 1.29% | 603 |
| Jan 20, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.59% | 552 |
| Jan 19, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 409 |
| Jan 16, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.94% | 341 |
| Jan 15, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | 3.58% | 902 |
| Jan 14, 2026 | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -3.46% | 2,789 |
| Jan 13, 2026 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 0.95% | 3,486 |
| Jan 12, 2026 | 3.01 | 3.18 | 3.01 | 3.15 | 3.15 | 4.65% | 1,651 |