ImAlliance SA (EPA:MLIML)
France · Delayed Price · Currency is EUR 0.6100
0.00 (0.00%)
At close: Sep 11, 2026
ImAlliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 8.93% | 32,024 |
| Sep 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 9.80% | 28,550 |
| Sep 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 21.43% | 24,065 |
| Sep 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 3, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 1, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 31, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | 150 |
| Aug 28, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 11.58% | 24,450 |
| Aug 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Aug 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 1,682 |
| Aug 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.00% | 301 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 9.37% | 650 |
| Aug 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 425 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | - | 1,800 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 533 |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 210 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 12.78% | 900 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.40% | 3 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.30% | 220 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,060 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 21.10% | 133 |
| Jul 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.03% | 33 |