Miliboo Société anonyme (EPA:ALMLB)
France · Delayed Price · Currency is EUR 1.885
+0.055 (3.01%)
At close: Feb 20, 2026
Miliboo Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.83 | 1.89 | 1.77 | 1.89 | 1.89 | 3.01% | 932 |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 50 |
| Feb 18, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 4.87% | 501 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -6.18% | 1,008 |
| Feb 16, 2026 | 1.80 | 1.86 | 1.78 | 1.86 | 1.86 | 2.76% | 968 |
| Feb 13, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 52 |
| Feb 12, 2026 | 1.93 | 1.98 | 1.76 | 1.84 | 1.84 | -4.66% | 3,545 |
| Feb 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 1 |
| Feb 10, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 541 |
| Feb 9, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 3.21% | 1,775 |
| Feb 6, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.86% | 182 |
| Feb 5, 2026 | 1.84 | 1.93 | 1.84 | 1.93 | 1.93 | 4.62% | 3,393 |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 1,426 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.73 | 1.87 | 1.87 | 0.81% | 3,267 |
| Jan 30, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | 53 |
| Jan 29, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.38% | 1,084 |
| Jan 28, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1 |
| Jan 27, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.40% | 157 |
| Jan 26, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 47 |
| Jan 23, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 426 |
| Jan 22, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | 131 |
| Jan 21, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 2,308 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | -1.06% | 468 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | 4,144 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.26% | 3,883 |
| Jan 15, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -5.00% | 3,967 |
| Jan 14, 2026 | 2.15 | 2.17 | 2.00 | 2.10 | 2.10 | -3.67% | 4,017 |
| Jan 13, 2026 | 1.94 | 2.20 | 1.91 | 2.18 | 2.18 | 12.66% | 11,724 |
| Jan 12, 2026 | 1.93 | 2.05 | 1.90 | 1.94 | 1.94 | 0.78% | 5,449 |
| Jan 9, 2026 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 1.05% | 5,273 |
| Jan 8, 2026 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 9.20% | 5,776 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 1,250 |
| Jan 6, 2026 | 1.70 | 1.87 | 1.67 | 1.85 | 1.85 | 8.82% | 11,288 |
| Jan 5, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 3.66% | 4,592 |
| Jan 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | 100 |
| Dec 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | 100 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | 2,609 |
| Dec 29, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 52 |
| Dec 24, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.58% | 150 |
| Dec 23, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.86% | 3,401 |
| Dec 22, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 849 |
| Dec 19, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.96% | 698 |
| Dec 18, 2025 | 1.55 | 1.57 | 1.49 | 1.57 | 1.57 | 1.29% | 2,402 |
| Dec 17, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -5.50% | 5,773 |
| Dec 16, 2025 | 1.52 | 1.64 | 1.48 | 1.64 | 1.64 | 7.57% | 4,140 |
| Dec 15, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.49% | 954 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.49 | 1.58 | 1.58 | -4.55% | 5,479 |
| Dec 11, 2025 | 1.49 | 1.79 | 1.45 | 1.65 | 1.65 | 11.49% | 20,098 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,201 |