Innelec Multimédia SA (EPA:ALINN)
France · Delayed Price · Currency is EUR 3.180
+0.080 (2.58%)
Nov 5, 2025, 5:35 PM CET
Innelec Multimédia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | -1.47% | 857 |
| Oct 9, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 361 |
| Oct 8, 2025 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -0.58% | 601 |
| Oct 7, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 2.40% | 1,679 |
| Oct 6, 2025 | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | -1.76% | 1,918 |
| Oct 3, 2025 | 3.43 | 3.43 | 3.37 | 3.40 | 3.40 | -0.87% | 954 |
| Oct 2, 2025 | 3.44 | 3.44 | 3.37 | 3.43 | 3.43 | -0.29% | 3,272 |
| Oct 1, 2025 | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | 0.88% | 240 |
| Sep 30, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | -2.01% | 1,284 |
| Sep 29, 2025 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | 3.26% | 772 |
| Sep 26, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | 201 |
| Sep 25, 2025 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.29% | 541 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.37 | 3.41 | 3.41 | -1.45% | 1,312 |
| Sep 23, 2025 | 3.47 | 3.50 | 3.46 | 3.46 | 3.46 | -0.29% | 523 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -0.86% | 287 |
| Sep 19, 2025 | 3.54 | 3.55 | 3.48 | 3.50 | 3.50 | -1.13% | 919 |
| Sep 18, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 587 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.28% | 253 |
| Sep 16, 2025 | 3.50 | 3.52 | 3.50 | 3.51 | 3.51 | 0.29% | 265 |
| Sep 15, 2025 | 3.50 | 3.54 | 3.42 | 3.50 | 3.50 | 0.57% | 1,663 |
| Sep 12, 2025 | 3.54 | 3.54 | 3.42 | 3.48 | 3.48 | -1.42% | 637 |
| Sep 11, 2025 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | 1.73% | 3,147 |
| Sep 10, 2025 | 3.30 | 3.50 | 3.30 | 3.47 | 3.47 | 5.15% | 3,074 |
| 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 |