Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France · Delayed Price · Currency is EUR 8.74
-0.18 (-2.02%)
Jun 23, 2026, 12:10 PM CET
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -2.02% | 801 |
| Jun 22, 2026 | 8.98 | 8.98 | 8.92 | 8.92 | 8.92 | - | 111 |
| Jun 19, 2026 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -1.98% | 568 |
| Jun 18, 2026 | 9.06 | 9.10 | 9.06 | 9.10 | 9.10 | 0.44% | 21 |
| Jun 17, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.67% | 2 |
| Jun 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 3 |
| Jun 15, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | - | 12 |
| Jun 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 45 |
| Jun 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 46 |
| Jun 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12 |
| Jun 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 67 |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 101 |
| Jun 5, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 43 |
| Jun 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 62 |
| Jun 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 60 |
| Jun 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.44% | 20 |
| Jun 1, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 1 |
| May 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 1 |
| May 28, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.67% | 173 |
| May 27, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | - | 126 |
| May 26, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 0.67% | 66 |
| May 25, 2026 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | 0.68% | 246 |
| May 22, 2026 | 9.08 | 9.08 | 8.88 | 8.88 | 8.88 | -2.20% | 1,458 |
| May 21, 2026 | 9.18 | 9.18 | 9.08 | 9.08 | 9.08 | -0.66% | 686 |
| May 20, 2026 | 9.10 | 9.26 | 9.08 | 9.14 | 9.14 | 0.66% | 3,172 |
| May 19, 2026 | 9.22 | 9.30 | 8.94 | 9.08 | 9.08 | -2.58% | 3,949 |
| May 18, 2026 | 9.26 | 9.32 | 9.26 | 9.32 | 9.32 | 0.65% | 116 |
| May 15, 2026 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 0.65% | 186 |
| May 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100 |
| May 13, 2026 | 9.50 | 9.50 | 9.12 | 9.20 | 9.20 | -3.16% | 3,407 |
| May 12, 2026 | 9.62 | 9.62 | 9.22 | 9.50 | 9.50 | 1.93% | 2,905 |
| May 11, 2026 | 9.40 | 9.40 | 9.24 | 9.32 | 9.32 | -0.21% | 578 |
| May 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 1 |
| May 7, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | 22 |
| May 6, 2026 | 9.30 | 9.36 | 9.30 | 9.34 | 9.34 | 0.43% | 70 |
| May 5, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 148 |
| May 4, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | -1.06% | 278 |
| Apr 30, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.40 | 0.64% | 30 |
| Apr 29, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | 33 |
| Apr 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1 |
| Apr 27, 2026 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 0.65% | 2 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | 1 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 19 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | 242 |
| Apr 21, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 0.64% | 18 |
| Apr 20, 2026 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | -0.85% | 150 |
| Apr 17, 2026 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | 0.42% | 111 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.40 | 9.42 | 9.42 | -1.87% | 44 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Apr 14, 2026 | 9.52 | 9.68 | 9.52 | 9.60 | 9.60 | 0.84% | 1,200 |