Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France · Delayed Price · Currency is EUR 9.20
-0.08 (-0.86%)
Sep 11, 2026, 3:46 PM CET
EPA:IAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.06 | 9.12 | 9.06 | 9.12 | 8.77 | 0.66% | 3 |
| Aug 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.71 | 0.67% | 728 |
| Aug 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | - | 186 |
| Aug 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | - | 702 |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.65 | 0.22% | 136 |
| Aug 6, 2026 | 8.92 | 8.98 | 8.92 | 8.98 | 8.63 | 0.67% | 151 |
| Aug 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.57 | - | 1 |
| Aug 4, 2026 | 8.86 | 8.92 | 8.86 | 8.92 | 8.57 | 0.68% | 684 |
| Aug 3, 2026 | 8.86 | 8.92 | 8.86 | 8.86 | 8.52 | - | 10 |
| Jul 31, 2026 | 8.86 | 8.90 | 8.86 | 8.86 | 8.52 | - | 211 |
| Jul 30, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | - | 4 |
| Jul 29, 2026 | 8.92 | 8.92 | 8.86 | 8.86 | 8.52 | -0.67% | 2 |
| Jul 28, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.57 | - | 561 |
| Jul 27, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.57 | 0.22% | 18 |
| Jul 24, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.55 | 0.68% | 2 |
| Jul 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.50 | - | 1 |
| Jul 22, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.50 | 0.45% | 10 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | - | 107 |
| Jul 20, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.46 | 0.69% | 58 |
| Jul 17, 2026 | 8.84 | 8.84 | 8.74 | 8.74 | 8.40 | -1.13% | 47 |
| Jul 16, 2026 | 8.80 | 8.86 | 8.80 | 8.84 | 8.50 | 0.45% | 43 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.46 | - | 368 |
| Jul 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.46 | - | 26 |
| Jul 13, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.46 | 0.69% | 6 |
| Jul 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.40 | - | 1 |
| Jul 9, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.40 | 0.69% | 3 |
| Jul 8, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.34 | - | 1 |
| Jul 7, 2026 | 8.68 | 8.74 | 8.68 | 8.68 | 8.34 | - | 204 |
| Jul 6, 2026 | 8.80 | 8.80 | 8.68 | 8.68 | 8.34 | -1.36% | 1,881 |