Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France · Delayed Price · Currency is EUR 8.34
+0.06 (0.72%)
Oct 22, 2026, 5:35 PM CEST
EPA:IAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 8.28 | 8.34 | 8.28 | 8.34 | 8.34 | 0.72% | 314 |
| Oct 21, 2026 | 8.22 | 8.28 | 8.22 | 8.28 | 8.28 | 0.73% | 7 |
| Oct 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 5 |
| Oct 19, 2026 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 0.74% | 32 |
| Oct 16, 2026 | 8.42 | 8.42 | 8.16 | 8.16 | 8.16 | -3.09% | 1,675 |
| Oct 15, 2026 | 8.52 | 8.58 | 8.42 | 8.42 | 8.42 | -1.17% | 2,307 |
| Oct 14, 2026 | 8.62 | 8.62 | 8.52 | 8.52 | 8.52 | -1.16% | 241 |
| Oct 13, 2026 | 8.80 | 8.80 | 8.54 | 8.62 | 8.62 | -2.05% | 2,036 |
| Oct 12, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 246 |
| Oct 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 101 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 10 |
| Oct 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 4 |
| Oct 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Oct 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Oct 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1 |
| Oct 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.77% | 10 |
| Sep 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.67% | 15 |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 11 |
| Sep 28, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | - | 4 |
| Sep 25, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 806 |
| Sep 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 25 |
| Sep 23, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.22% | 125 |
| Sep 22, 2026 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | 0.66% | 736 |
| Sep 21, 2026 | 9.12 | 9.28 | 9.12 | 9.12 | 9.12 | -1.08% | 57 |
| Sep 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 50 |
| Sep 17, 2026 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | 0.66% | 40 |
| Sep 16, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | 41 |
| Sep 15, 2026 | 9.22 | 9.22 | 9.16 | 9.16 | 9.16 | -0.65% | 31 |
| Sep 14, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.22% | 195 |
| Sep 11, 2026 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -0.86% | 601 |
| Sep 10, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 1.98% | 2,611 |
| Sep 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 26 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1 |
| Sep 7, 2026 | 9.10 | 9.16 | 9.10 | 9.10 | 9.10 | - | 124 |
| Sep 4, 2026 | 9.10 | 9.20 | 9.10 | 9.10 | 9.10 | 0.09% | 105 |
| Sep 3, 2026 | 9.40 | 9.46 | 9.30 | 9.46 | 9.09 | 0.64% | 828 |
| Sep 2, 2026 | 9.34 | 9.40 | 9.34 | 9.40 | 9.03 | 0.64% | 318 |
| Sep 1, 2026 | 9.44 | 9.44 | 9.34 | 9.34 | 8.98 | -1.06% | 250 |
| Aug 31, 2026 | 9.34 | 9.44 | 9.24 | 9.44 | 9.07 | 1.07% | 430 |
| Aug 28, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.98 | - | 224 |
| Aug 27, 2026 | 9.36 | 9.40 | 9.34 | 9.34 | 8.98 | - | 303 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.34 | 9.34 | 8.98 | -1.06% | 587 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.34 | 9.44 | 9.07 | - | 518 |
| Aug 24, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.07 | 0.64% | 201 |
| Aug 21, 2026 | 9.32 | 9.38 | 9.32 | 9.38 | 9.02 | 0.64% | 161 |
| Aug 20, 2026 | 9.32 | 9.38 | 9.32 | 9.32 | 8.96 | - | 267 |
| Aug 19, 2026 | 9.26 | 9.32 | 9.26 | 9.32 | 8.96 | 0.65% | 2 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.20 | 9.26 | 8.90 | 0.22% | 459 |
| Aug 17, 2026 | 9.18 | 9.24 | 9.18 | 9.24 | 8.88 | 0.65% | 7 |
| Aug 14, 2026 | 9.12 | 9.18 | 9.12 | 9.18 | 8.82 | 0.66% | 720 |