Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France · Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
May 14, 2026, 9:00 AM CET
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 0.21% | 301 |
| Apr 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 68 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 8, 2026 | 9.74 | 9.84 | 9.50 | 9.50 | 9.50 | -2.46% | 41 |
| Apr 7, 2026 | 9.20 | 9.74 | 9.20 | 9.74 | 9.74 | 5.87% | 101 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 125 |
| Apr 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 49 |
| Mar 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 25 |
| Mar 30, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 88 |
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Mar 26, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 26 |
| Mar 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 281 |
| Mar 24, 2026 | 9.20 | 9.25 | 9.10 | 9.25 | 9.25 | 0.54% | 242 |
| Mar 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 89 |
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 271 |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 5 |
| Mar 18, 2026 | 9.00 | 9.15 | 8.95 | 9.10 | 9.10 | 2.25% | 301 |
| Mar 17, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -5.32% | 662 |
| Mar 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Mar 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 19 |
| Mar 11, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - | 252 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.35 | 9.40 | 9.40 | -6.00% | 867 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 52 |
| Mar 3, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 3.13% | 145 |