Miliboo Société anonyme (EPA:ALMLB)
France · Delayed Price · Currency is EUR 1.580
-0.040 (-2.47%)
Sep 4, 2026, 1:19 PM CET
Miliboo Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 660 |
| Sep 3, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 131 |
| Sep 2, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 255 |
| Sep 1, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | -0.61% | 1,093 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 360 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 350 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 35 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 250 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 20 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Aug 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 51 |
| Aug 19, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 1,000 |
| Aug 18, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -4.17% | 2,354 |
| Aug 17, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | - | 1,082 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Aug 13, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 2,040 |
| Aug 12, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | - | 280 |
| Aug 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 271 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 78 |
| Aug 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 150 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 1,002 |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 331 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.51% | 1,031 |
| Aug 3, 2026 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | -2.29% | 5,519 |
| Jul 31, 2026 | 1.90 | 1.98 | 1.71 | 1.75 | 1.75 | -6.91% | 11,792 |
| Jul 30, 2026 | 1.79 | 1.96 | 1.79 | 1.88 | 1.88 | 6.82% | 18,719 |
| Jul 29, 2026 | 1.60 | 1.76 | 1.60 | 1.76 | 1.76 | 10.00% | 3,446 |
| Jul 28, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 219 |
| Jul 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 121 |
| 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 |