Amoéba S.A. (EPA:ALMIB)
France · Delayed Price · Currency is EUR 0.9650
-0.0060 (-0.62%)
At close: Nov 28, 2025
Amoéba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.62% | 127,924 |
| Nov 27, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.21% | 100,719 |
| Nov 26, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.46% | 201,213 |
| Nov 25, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.93% | 142,377 |
| Nov 24, 2025 | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | 5.23% | 138,937 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -2.65% | 483,765 |
| Nov 20, 2025 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.38% | 214,577 |
| Nov 19, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 0.52% | 425,636 |
| Nov 18, 2025 | 1.07 | 1.07 | 0.95 | 0.96 | 0.96 | -4.00% | 896,118 |
| Nov 17, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 131,808 |
| Nov 14, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -3.29% | 274,172 |
| Nov 13, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.52% | 187,938 |
| Nov 12, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.77% | 116,984 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.77% | 122,959 |
| Nov 10, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 2.58% | 181,540 |
| Nov 7, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 0.40% | 142,842 |
| Nov 6, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.46% | 105,050 |
| Nov 5, 2025 | 1.02 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 327,490 |
| Nov 4, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.99% | 310,698 |
| Nov 3, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -2.59% | 194,690 |
| Oct 31, 2025 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.12% | 275,929 |
| Oct 30, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.61% | 402,967 |
| Oct 29, 2025 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | 1.09% | 1,127,875 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 252,025 |
| Oct 27, 2025 | 1.13 | 1.15 | 1.08 | 1.09 | 1.09 | -3.38% | 391,023 |
| Oct 24, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 2.18% | 163,574 |
| Oct 23, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 395,671 |
| Oct 22, 2025 | 1.15 | 1.18 | 1.09 | 1.11 | 1.11 | -3.98% | 665,593 |
| Oct 21, 2025 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | 1.05% | 1,107,383 |
| Oct 20, 2025 | 1.09 | 1.15 | 1.05 | 1.14 | 1.14 | 6.12% | 1,073,798 |
| Oct 17, 2025 | 1.16 | 1.19 | 1.07 | 1.08 | 1.08 | -1.46% | 1,684,901 |
| Oct 16, 2025 | 1.07 | 1.11 | 1.04 | 1.09 | 1.09 | 3.21% | 491,216 |
| Oct 15, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 323,109 |
| Oct 14, 2025 | 1.02 | 1.08 | 1.00 | 1.05 | 1.05 | 3.96% | 410,898 |
| Oct 13, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 193,212 |
| Oct 10, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -8.93% | 738,091 |
| Oct 9, 2025 | 1.03 | 1.13 | 1.03 | 1.12 | 1.12 | 9.80% | 940,897 |
| Oct 8, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.59% | 148,583 |
| Oct 7, 2025 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -2.87% | 193,589 |
| Oct 6, 2025 | 1.03 | 1.05 | 0.97 | 1.04 | 1.04 | 1.95% | 298,125 |
| Oct 3, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -1.54% | 571,620 |
| Oct 2, 2025 | 1.02 | 1.07 | 0.97 | 1.04 | 1.04 | 7.77% | 1,219,554 |
| Oct 1, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -2.92% | 180,571 |
| Sep 30, 2025 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | 0.40% | 118,572 |
| Sep 29, 2025 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 251,303 |
| Sep 26, 2025 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -2.06% | 98,832 |
| Sep 25, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.42% | 182,121 |
| Sep 24, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.71% | 109,772 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -0.21% | 212,274 |
| Sep 22, 2025 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.83% | 51,694 |