Amoéba S.A. (EPA:ALMIB)
France · Delayed Price · Currency is EUR 1.018
-0.022 (-2.12%)
Dec 22, 2025, 4:32 PM CET
Amoéba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.05 | 1.05 | 0.99 | 1.01 | - | -3.27% | 178,812 |
| Dec 19, 2025 | 0.99 | 1.05 | 0.96 | 1.04 | 1.04 | 6.34% | 659,434 |
| Dec 18, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -1.11% | 156,807 |
| Dec 17, 2025 | 0.93 | 0.99 | 0.92 | 0.99 | 0.99 | 7.27% | 464,933 |
| Dec 16, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.86% | 27,394 |
| Dec 15, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.98% | 100,185 |
| Dec 12, 2025 | 0.92 | 0.96 | 0.89 | 0.92 | 0.92 | 1.43% | 276,508 |
| Dec 11, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | - | 73,081 |
| Dec 10, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -2.99% | 230,269 |
| Dec 9, 2025 | 0.88 | 0.95 | 0.85 | 0.94 | 0.94 | 6.97% | 461,377 |
| Dec 8, 2025 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | - | 583,346 |
| Dec 5, 2025 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.24% | 180,178 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.77% | 257,673 |
| Dec 3, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -0.66% | 200,985 |
| Dec 2, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | -6.39% | 468,648 |
| Dec 1, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.52% | 162,425 |
| 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 |