Miliboo Société anonyme (EPA:ALMLB)
France · Delayed Price · Currency is EUR 1.660
+0.020 (1.22%)
Jul 24, 2026, 12:15 PM CET
Miliboo Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.64 | 1.66 | 1.60 | 1.66 | 1.66 | 1.22% | 956 |
| Jul 23, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 130 |
| Jul 22, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.73% | 850 |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 100 |
| Jul 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 2.55% | 426 |
| Jul 17, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | 790 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 1.32% | 310 |
| Jul 15, 2026 | 1.56 | 1.58 | 1.51 | 1.51 | 1.51 | -3.21% | 1,020 |
| Jul 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 293 |
| Jul 13, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 390 |
| Jul 10, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 2,686 |
| Jul 9, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 423 |
| Jul 8, 2026 | 1.75 | 1.75 | 1.58 | 1.63 | 1.63 | -6.86% | 6,130 |
| Jul 7, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 469 |
| Jul 6, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 200 |
| Jul 3, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.49% | 5,206 |
| Jul 2, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | - | 1,058 |
| Jul 1, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 1,101 |
| Jun 30, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 4 |
| Jun 29, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 121 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 80 |
| Jun 24, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 965 |
| Jun 23, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 1.61% | 276 |
| Jun 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.64% | 250 |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 100 |
| Jun 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 72 |
| Jun 17, 2026 | 1.96 | 1.96 | 1.79 | 1.80 | 1.80 | - | 8,061 |
| Jun 16, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 1,766 |
| Jun 15, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 5.06% | 2,848 |
| Jun 12, 2026 | 2.10 | 2.10 | 1.72 | 1.78 | 1.78 | -15.24% | 14,779 |
| Jun 11, 2026 | 1.91 | 2.16 | 1.90 | 2.10 | 2.10 | 9.95% | 26,610 |
| Jun 10, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 839 |
| Jun 9, 2026 | 1.78 | 1.92 | 1.78 | 1.86 | 1.86 | 4.49% | 4,487 |
| Jun 8, 2026 | 1.78 | 1.87 | 1.78 | 1.78 | 1.78 | - | 844 |
| Jun 5, 2026 | 1.87 | 1.92 | 1.78 | 1.78 | 1.78 | 6.59% | 14,067 |
| Jun 4, 2026 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 4,303 |
| Jun 3, 2026 | 1.64 | 1.70 | 1.63 | 1.70 | 1.70 | 3.66% | 4,096 |
| Jun 2, 2026 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 3,671 |
| Jun 1, 2026 | 1.56 | 1.59 | 1.50 | 1.58 | 1.58 | 3.27% | 1,687 |
| May 29, 2026 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -3.77% | 205 |
| May 28, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 226 |
| May 27, 2026 | 1.55 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 410 |
| May 26, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.97% | 733 |
| May 25, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 140 |
| May 22, 2026 | 1.59 | 1.59 | 1.47 | 1.58 | 1.58 | 1.28% | 5,539 |
| May 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| May 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| May 18, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 262 |