Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France · Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
Aug 22, 2025, 5:14 PM CET
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 12 |
| Aug 21, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 41 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | 10 |
| Aug 18, 2025 | 11.10 | 11.30 | 10.90 | 11.10 | 11.10 | - | 841 |
| Aug 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 51 |
| Aug 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 127 |
| Aug 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 222 |
| Aug 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 35 |
| Aug 7, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 415 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 5 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 41 |
| Aug 4, 2025 | 10.90 | 11.10 | 10.70 | 10.90 | 10.90 | - | 1,442 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 25 |
| Jul 31, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | - | 558 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | 195 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 652 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 0.93% | 1,785 |
| Jul 25, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | 4,836 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 365 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 135 |
| Jul 22, 2025 | 10.50 | 10.90 | 10.20 | 10.90 | 10.90 | 3.81% | 27,328 |
| Jul 21, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 15,003 |
| Jul 18, 2025 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 1,712 |
| Jul 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 5 |
| Jul 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 4 |
| Jul 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 105 |
| Jul 14, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -1.94% | 24 |
| Jul 11, 2025 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 37 |
| Jul 10, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 10 |
| Jul 9, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 300 |
| Jul 8, 2025 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 0.98% | 3,044 |
| Jul 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 120 |
| Jul 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 16 |
| Jul 3, 2025 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | 2.00% | 24 |
| Jul 2, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.50% | 111 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 7 |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 10 |
| Jun 27, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 17 |
| Jun 26, 2025 | 10.00 | 10.20 | 9.95 | 9.95 | 9.95 | -0.50% | 243 |
| Jun 25, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 205 |
| Jun 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 14 |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5 |
| Jun 20, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 26 |
| Jun 19, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 7 |
| Jun 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 7 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 8 |
| Jun 16, 2025 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 89 |