ECOMIAM SA ALECO
EURONEXT · France · Retail Trade
€2.12+0.06 (+2.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.12 | +2.91% | €2.06 | €2.12 | €2.06 | 256 |
| 2026-09-30 | €2.06 | -1.44% | €2.09 | €2.09 | €2.06 | 25 |
| 2026-09-29 | €2.09 | +0.48% | €2.08 | €2.09 | €2.02 | 561 |
| 2026-09-28 | €2.08 | -1.89% | €2.12 | €2.12 | €2.08 | 84 |
| 2026-09-25 | €2.12 | +3.92% | €2.04 | €2.12 | €2.02 | 165 |
| 2026-09-24 | €2.04 | 0.00% | €2.04 | €2.04 | €2.04 | 113 |
| 2026-09-23 | €2.04 | -2.86% | €2.10 | €2.12 | €2.04 | 818 |
| 2026-09-22 | €2.10 | -1.41% | €2.07 | €2.10 | €2.07 | 404 |
| 2026-09-21 | €2.13 | -2.74% | €2.19 | €2.20 | €2.13 | 211 |
| 2026-09-18 | €2.19 | -0.45% | €2.20 | €2.20 | €2.19 | 309 |
| 2026-09-17 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 10 |
| 2026-09-16 | €2.20 | -0.90% | €2.22 | €2.22 | €2.20 | 93 |
| 2026-09-15 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 115 |
| 2026-09-14 | €2.20 | -0.90% | €2.20 | €2.20 | €2.20 | 61 |
| 2026-09-11 | €2.22 | +1.37% | €2.22 | €2.22 | €2.22 | 106 |
| 2026-09-10 | €2.19 | -1.79% | €2.23 | €2.23 | €2.19 | 203 |
| 2026-09-09 | €2.23 | 0.00% | €2.23 | €2.23 | €2.22 | 324 |
| 2026-09-08 | €2.23 | -0.45% | €2.24 | €2.24 | €2.22 | 134 |
| 2026-09-07 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 80 |
| 2026-09-04 | €2.24 | 0.00% | €2.24 | €2.24 | €2.19 | 449 |
| 2026-09-03 | €2.24 | +0.90% | €2.21 | €2.24 | €2.21 | 706 |
| 2026-09-02 | €2.22 | +0.91% | €2.22 | €2.22 | €2.22 | 226 |
| 2026-09-01 | €2.20 | -1.79% | €2.24 | €2.24 | €2.20 | 52 |
| 2026-08-31 | €2.24 | -1.32% | €2.27 | €2.27 | €2.24 | 183 |
| 2026-08-28 | €2.27 | +4.61% | €2.17 | €2.27 | €2.17 | 501 |
| 2026-08-27 | €2.17 | -2.25% | €2.22 | €2.22 | €2.10 | 516 |
| 2026-08-26 | €2.22 | +4.72% | €2.16 | €2.23 | €2.06 | 1.58K |
| 2026-08-25 | €2.12 | -7.02% | €2.24 | €2.24 | €2.12 | 202 |
| 2026-08-24 | €2.28 | 0.00% | €2.28 | €2.28 | €2.08 | 1.73K |
| 2026-08-21 | €2.28 | 0.00% | €2.28 | €2.28 | €2.20 | 663 |
| 2026-08-20 | €2.28 | +0.44% | €2.25 | €2.28 | €2.25 | 1.44K |
| 2026-08-19 | €2.27 | +0.44% | €2.26 | €2.27 | €2.18 | 295 |
| 2026-08-18 | €2.26 | 0.00% | €2.22 | €2.26 | €2.22 | 1.42K |
| 2026-08-17 | €2.26 | +2.73% | €2.20 | €2.27 | €2.18 | 1.11K |
| 2026-08-14 | €2.20 | 0.00% | €2.16 | €2.20 | €2.16 | 555 |
| 2026-08-13 | €2.20 | +2.33% | €2.15 | €2.20 | €2.03 | 637 |
| 2026-08-12 | €2.15 | -1.83% | €2.19 | €2.20 | €2.05 | 1.84K |
| 2026-08-11 | €2.19 | +1.86% | €2.19 | €2.19 | €2.19 | 250 |
| 2026-08-10 | €2.15 | -1.83% | €2.19 | €2.19 | €2.15 | 290 |
| 2026-08-07 | €2.19 | 0.00% | €2.15 | €2.19 | €2.03 | 3.20K |
| 2026-08-06 | €2.19 | +1.86% | €2.19 | €2.19 | €2.04 | 1.04K |
| 2026-08-05 | €2.15 | +3.37% | €2.09 | €2.15 | €2.08 | 950 |
| 2026-08-04 | €2.08 | +1.46% | €2.09 | €2.09 | €2.01 | 1.03K |
| 2026-08-03 | €2.05 | +1.49% | €2.06 | €2.18 | €1.90 | 6.98K |
| 2026-07-31 | €2.02 | -3.81% | €2.10 | €2.10 | €2.02 | 127 |
| 2026-07-30 | €2.10 | +2.94% | €2.00 | €2.16 | €1.95 | 2.86K |
| 2026-07-29 | €2.04 | +6.25% | €1.92 | €2.04 | €1.90 | 1.35K |
| 2026-07-28 | €1.92 | +2.40% | €1.90 | €2.02 | €1.84 | 1.38K |
| 2026-07-27 | €1.88 | -8.54% | €2.08 | €2.08 | €1.88 | 3.57K |
| 2026-07-24 | €2.05 | +6.77% | €1.92 | €2.05 | €1.92 | 1.26K |
| 2026-07-23 | €1.92 | +2.13% | €1.88 | €1.92 | €1.88 | 4.64K |
| 2026-07-22 | €1.88 | -1.05% | €1.90 | €1.90 | €1.88 | 63 |
| 2026-07-21 | €1.90 | 0.00% | €1.90 | €1.90 | €1.88 | 78 |
| 2026-07-20 | €1.90 | 0.00% | €1.88 | €1.90 | €1.88 | 118 |
| 2026-07-17 | €1.90 | 0.00% | €1.86 | €1.90 | €1.86 | 77 |
| 2026-07-16 | €1.90 | +2.15% | €1.86 | €1.90 | €1.86 | 1.37K |
| 2026-07-15 | €1.86 | -2.11% | €1.90 | €1.90 | €1.86 | 10 |
| 2026-07-14 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 1.01K |
| 2026-07-13 | €1.90 | 0.00% | €1.90 | €1.90 | €1.90 | 4.61K |
| 2026-07-10 | €1.90 | +2.70% | €1.90 | €1.90 | €1.82 | 896 |
| 2026-07-09 | €1.85 | -7.50% | €1.91 | €1.91 | €1.85 | 2.38K |
| 2026-07-08 | €2.00 | +1.01% | €1.98 | €2.00 | €1.94 | 516 |
| 2026-07-07 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 251 |
| 2026-07-06 | €1.98 | -1.98% | €2.06 | €2.06 | €1.98 | 4.70K |
| 2026-07-03 | €2.02 | -9.82% | €2.24 | €2.24 | €2.02 | 13.04K |
| 2026-07-02 | €2.24 | 0.00% | €2.24 | €2.24 | €2.13 | 410 |
| 2026-07-01 | €2.24 | +0.45% | €2.24 | €2.24 | €2.19 | 362 |
| 2026-06-30 | €2.23 | +0.45% | €2.20 | €2.24 | €2.16 | 527 |
| 2026-06-29 | €2.22 | -1.33% | €2.24 | €2.24 | €2.16 | 356 |
| 2026-06-26 | €2.25 | +2.27% | €2.25 | €2.25 | €2.25 | 1.48K |
| 2026-06-25 | €2.20 | -1.79% | €2.24 | €2.25 | €2.20 | 501 |
| 2026-06-24 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 1 |
| 2026-06-23 | €2.24 | 0.00% | €2.20 | €2.24 | €2.18 | 455 |
| 2026-06-22 | €2.24 | -0.44% | €2.18 | €2.26 | €2.18 | 1.40K |
| 2026-06-19 | €2.25 | -2.17% | €2.26 | €2.29 | €2.18 | 226 |
| 2026-06-18 | €2.30 | -0.43% | €2.31 | €2.35 | €2.19 | 3.21K |
| 2026-06-17 | €2.31 | -2.12% | €2.36 | €2.36 | €2.31 | 2.08K |
| 2026-06-16 | €2.36 | -0.84% | €2.38 | €2.38 | €2.27 | 1.75K |
| 2026-06-15 | €2.38 | +5.78% | €2.35 | €2.56 | €2.26 | 21.22K |
| 2026-06-12 | €2.25 | +1.35% | €2.22 | €2.26 | €2.14 | 1.54K |
| 2026-06-11 | €2.22 | -1.77% | €2.26 | €2.27 | €2.22 | 350 |
| 2026-06-10 | €2.26 | -1.31% | €2.29 | €2.29 | €2.26 | 112 |
| 2026-06-09 | €2.29 | +1.33% | €2.26 | €2.29 | €2.20 | 976 |
| 2026-06-08 | €2.26 | -1.31% | €2.26 | €2.26 | €2.26 | 75 |
| 2026-06-05 | €2.29 | +1.33% | €2.26 | €2.29 | €2.22 | 193 |
| 2026-06-04 | €2.26 | -1.74% | €2.26 | €2.26 | €2.26 | 51 |
| 2026-06-03 | €2.30 | +3.60% | €2.22 | €2.30 | €2.22 | 436 |
| 2026-06-02 | €2.22 | -3.48% | €2.30 | €2.30 | €2.22 | 147 |
| 2026-06-01 | €2.30 | +0.88% | €2.24 | €2.30 | €2.24 | 118 |
| 2026-05-29 | €2.28 | +2.70% | €2.26 | €2.29 | €2.20 | 1.73K |