Ecoslops SA ALESA
EURONEXT · France · Transportation
€1.00-0.03 (-3.38%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.03 | -1.43% | €1.05 | €1.05 | €1.03 | 270 |
| 2026-09-29 | €1.05 | +0.96% | €1.04 | €1.05 | €1.01 | 33.21K |
| 2026-09-28 | €1.04 | +1.46% | €1.05 | €1.10 | €1.04 | 3.54K |
| 2026-09-25 | €1.02 | -5.96% | €1.09 | €1.09 | €1.02 | 21.89K |
| 2026-09-24 | €1.09 | 0.00% | €1.09 | €1.15 | €1.03 | 25.03K |
| 2026-09-23 | €1.09 | -0.91% | €1.07 | €1.09 | €1.04 | 1.33K |
| 2026-09-22 | €1.10 | +0.92% | €1.08 | €1.10 | €1.02 | 19.45K |
| 2026-09-21 | €1.09 | -4.39% | €1.10 | €1.10 | €1.06 | 1.96K |
| 2026-09-18 | €1.14 | 0.00% | €1.14 | €1.16 | €1.05 | 11.87K |
| 2026-09-17 | €1.14 | +1.79% | €1.06 | €1.16 | €1.06 | 24.59K |
| 2026-09-16 | €1.12 | +4.67% | €1.07 | €1.12 | €1.07 | 635 |
| 2026-09-15 | €1.07 | -5.31% | €1.15 | €1.16 | €1.07 | 14.72K |
| 2026-09-14 | €1.13 | +2.73% | €1.15 | €1.17 | €1.11 | 11.96K |
| 2026-09-11 | €1.10 | -9.84% | €1.22 | €1.24 | €1.10 | 21.83K |
| 2026-09-10 | €1.22 | +6.09% | €1.16 | €1.24 | €1.14 | 41.92K |
| 2026-09-09 | €1.15 | +3.60% | €1.11 | €1.18 | €1.08 | 13.51K |
| 2026-09-08 | €1.11 | +8.82% | €1.06 | €1.12 | €1.06 | 14.71K |
| 2026-09-07 | €1.02 | -6.85% | €1.10 | €1.10 | €1.02 | 3.09K |
| 2026-09-04 | €1.10 | +2.34% | €1.07 | €1.10 | €1.01 | 5.23K |
| 2026-09-03 | €1.07 | -2.73% | €1.06 | €1.10 | €1.02 | 5.97K |
| 2026-09-02 | €1.10 | +4.76% | €1.05 | €1.13 | €1.02 | 12.06K |
| 2026-09-01 | €1.05 | +1.94% | €1.03 | €1.05 | €0.99 | 8.08K |
| 2026-08-31 | €1.03 | +4.04% | €1.02 | €1.03 | €0.98 | 21.06K |
| 2026-08-28 | €0.99 | -2.94% | €1.00 | €1.02 | €0.99 | 13.01K |
| 2026-08-27 | €1.02 | 0.00% | €1.02 | €1.03 | €1.00 | 8.14K |
| 2026-08-26 | €1.02 | -2.86% | €1.05 | €1.06 | €1.02 | 10.83K |
| 2026-08-25 | €1.05 | -4.55% | €1.11 | €1.12 | €1.04 | 3.67K |
| 2026-08-24 | €1.10 | -1.35% | €1.14 | €1.14 | €1.07 | 2.38K |
| 2026-08-21 | €1.12 | -4.70% | €1.13 | €1.13 | €1.06 | 16.27K |
| 2026-08-20 | €1.17 | +8.33% | €1.09 | €1.20 | €1.07 | 21.09K |
| 2026-08-19 | €1.08 | -1.37% | €1.06 | €1.09 | €1.04 | 5.43K |
| 2026-08-18 | €1.10 | +2.34% | €1.10 | €1.10 | €1.10 | 1.01K |
| 2026-08-17 | €1.07 | +0.94% | €1.10 | €1.10 | €1.07 | 2.33K |
| 2026-08-14 | €1.06 | -3.64% | €1.10 | €1.10 | €1.05 | 3.39K |
| 2026-08-13 | €1.10 | +0.46% | €1.08 | €1.10 | €1.07 | 1.44K |
| 2026-08-12 | €1.10 | -1.35% | €1.08 | €1.10 | €1.08 | 1.33K |
| 2026-08-11 | €1.11 | +0.91% | €1.08 | €1.11 | €1.07 | 4.68K |
| 2026-08-10 | €1.10 | +1.85% | €1.12 | €1.12 | €1.08 | 815 |
| 2026-08-07 | €1.08 | 0.00% | €1.08 | €1.11 | €1.07 | 6.49K |
| 2026-08-06 | €1.08 | +0.47% | €1.10 | €1.10 | €1.08 | 450 |
| 2026-08-05 | €1.08 | -2.71% | €1.11 | €1.12 | €1.07 | 7.96K |
| 2026-08-04 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 714 |
| 2026-08-03 | €1.11 | -1.78% | €1.11 | €1.11 | €1.11 | 1.63K |
| 2026-07-31 | €1.13 | -1.75% | €1.14 | €1.14 | €1.09 | 7.46K |
| 2026-07-30 | €1.14 | -2.97% | €1.18 | €1.18 | €1.11 | 11.04K |
| 2026-07-29 | €1.18 | +3.51% | €1.14 | €1.18 | €1.13 | 13.47K |
| 2026-07-28 | €1.14 | -3.39% | €1.18 | €1.18 | €1.14 | 2.28K |
| 2026-07-27 | €1.18 | -2.48% | €1.22 | €1.22 | €1.14 | 5.51K |
| 2026-07-24 | €1.21 | +0.83% | €1.20 | €1.25 | €1.13 | 8.95K |
| 2026-07-23 | €1.20 | +3.00% | €1.16 | €1.26 | €1.14 | 24.84K |
| 2026-07-22 | €1.16 | +1.30% | €1.15 | €1.21 | €1.15 | 13.88K |
| 2026-07-21 | €1.15 | -5.35% | €1.22 | €1.22 | €1.13 | 2.31K |
| 2026-07-20 | €1.22 | +6.11% | €1.14 | €1.22 | €1.14 | 5.33K |
| 2026-07-17 | €1.14 | +1.33% | €1.13 | €1.15 | €1.10 | 3.50K |
| 2026-07-16 | €1.13 | -5.04% | €1.19 | €1.19 | €1.13 | 4.59K |
| 2026-07-15 | €1.19 | -0.83% | €1.20 | €1.20 | €1.13 | 5.93K |
| 2026-07-14 | €1.20 | -2.04% | €1.25 | €1.36 | €1.14 | 43.89K |
| 2026-07-13 | €1.23 | +4.70% | €1.20 | €1.25 | €1.16 | 11.24K |
| 2026-07-10 | €1.17 | -1.68% | €1.19 | €1.19 | €1.10 | 5.11K |
| 2026-07-09 | €1.19 | -0.83% | €1.18 | €1.23 | €1.15 | 6.02K |
| 2026-07-08 | €1.20 | +9.59% | €1.10 | €1.20 | €1.09 | 36.11K |
| 2026-07-07 | €1.10 | +4.29% | €1.07 | €1.10 | €1.07 | 481 |
| 2026-07-06 | €1.05 | -2.78% | €1.08 | €1.12 | €1.05 | 3.10K |
| 2026-07-03 | €1.08 | +0.47% | €1.08 | €1.08 | €1.05 | 502 |
| 2026-07-02 | €1.08 | +2.38% | €1.05 | €1.08 | €1.05 | 1.27K |
| 2026-07-01 | €1.05 | -6.25% | €1.12 | €1.12 | €1.05 | 8.04K |
| 2026-06-30 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 10 |
| 2026-06-29 | €1.12 | -0.44% | €1.09 | €1.12 | €1.09 | 1.66K |
| 2026-06-26 | €1.13 | -2.17% | €1.13 | €1.14 | €1.08 | 5.98K |
| 2026-06-25 | €1.15 | +4.55% | €1.10 | €1.15 | €1.10 | 1.46K |
| 2026-06-24 | €1.10 | -2.65% | €1.13 | €1.13 | €1.07 | 2.44K |
| 2026-06-23 | €1.13 | 0.00% | €1.14 | €1.14 | €1.13 | 1.42K |
| 2026-06-22 | €1.13 | -2.16% | €1.16 | €1.16 | €1.13 | 2.87K |
| 2026-06-19 | €1.15 | -0.43% | €1.13 | €1.15 | €1.13 | 2.43K |
| 2026-06-18 | €1.16 | -3.73% | €1.21 | €1.21 | €1.13 | 13.32K |
| 2026-06-17 | €1.21 | +1.26% | €1.19 | €1.21 | €1.18 | 5.36K |
| 2026-06-16 | €1.19 | -3.25% | €1.20 | €1.22 | €1.18 | 2.55K |
| 2026-06-15 | €1.23 | -5.38% | €1.28 | €1.28 | €1.16 | 12.62K |
| 2026-06-12 | €1.30 | -4.06% | €1.25 | €1.34 | €1.15 | 25.00K |
| 2026-06-11 | €1.36 | +1.50% | €1.33 | €1.45 | €1.25 | 37.50K |
| 2026-06-10 | €1.34 | +8.54% | €1.23 | €1.35 | €1.15 | 40.14K |
| 2026-06-09 | €1.23 | +2.50% | €1.20 | €1.23 | €1.19 | 5.19K |
| 2026-06-08 | €1.20 | -0.83% | €1.21 | €1.24 | €1.20 | 6.21K |
| 2026-06-05 | €1.21 | -3.20% | €1.25 | €1.25 | €1.18 | 3.90K |
| 2026-06-04 | €1.25 | -1.57% | €1.26 | €1.26 | €1.18 | 15.54K |
| 2026-06-03 | €1.27 | +5.83% | €1.20 | €1.29 | €1.17 | 55.35K |
| 2026-06-02 | €1.20 | -5.88% | €1.23 | €1.28 | €1.13 | 33.01K |
| 2026-06-01 | €1.27 | +9.91% | €1.16 | €1.27 | €1.11 | 49.34K |
| 2026-05-29 | €1.16 | -0.85% | €1.15 | €1.17 | €1.08 | 13.39K |
| 2026-05-28 | €1.17 | -2.50% | €1.20 | €1.20 | €1.16 | 19.44K |