Amoeba SA ALMIB
EURONEXT · France · Consumer Non-Durables
€0.3200+0.00 (+0.95%)
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 | €0.32 | -4.52% | €0.33 | €0.33 | €0.30 | 1.51M |
| 2026-09-29 | €0.33 | -6.21% | €0.35 | €0.35 | €0.33 | 2.05M |
| 2026-09-28 | €0.35 | -2.88% | €0.37 | €0.38 | €0.35 | 12.72M |
| 2026-09-25 | €0.36 | -24.06% | €0.36 | €0.39 | €0.34 | 4.36M |
| 2026-09-24 | €0.48 | -3.52% | €0.50 | €0.51 | €0.47 | 191.15K |
| 2026-09-23 | €0.50 | -0.50% | €0.51 | €0.52 | €0.50 | 218.88K |
| 2026-09-22 | €0.50 | -0.79% | €0.51 | €0.52 | €0.50 | 139.94K |
| 2026-09-21 | €0.50 | -8.36% | €0.53 | €0.54 | €0.50 | 119.20K |
| 2026-09-18 | €0.55 | +2.04% | €0.54 | €0.56 | €0.53 | 148.48K |
| 2026-09-17 | €0.54 | -0.19% | €0.55 | €0.55 | €0.53 | 31.70K |
| 2026-09-16 | €0.54 | +8.22% | €0.50 | €0.55 | €0.49 | 374.92K |
| 2026-09-15 | €0.50 | -6.90% | €0.54 | €0.54 | €0.49 | 708.39K |
| 2026-09-14 | €0.54 | -7.11% | €0.56 | €0.56 | €0.52 | 492.87K |
| 2026-09-11 | €0.58 | -0.86% | €0.58 | €0.58 | €0.55 | 312.16K |
| 2026-09-10 | €0.58 | +1.39% | €0.57 | €0.60 | €0.57 | 310.03K |
| 2026-09-09 | €0.57 | -8.89% | €0.69 | €0.69 | €0.56 | 1.77M |
| 2026-09-08 | €0.63 | +0.16% | €0.61 | €0.63 | €0.61 | 73.75K |
| 2026-09-07 | €0.63 | +0.64% | €0.64 | €0.64 | €0.61 | 287.37K |
| 2026-09-04 | €0.63 | -5.16% | €0.66 | €0.67 | €0.62 | 435.97K |
| 2026-09-03 | €0.66 | -3.37% | €0.68 | €0.68 | €0.64 | 322.98K |
| 2026-09-02 | €0.68 | -0.29% | €0.69 | €0.69 | €0.68 | 57.08K |
| 2026-09-01 | €0.68 | -1.16% | €0.69 | €0.69 | €0.68 | 90.55K |
| 2026-08-31 | €0.69 | -0.29% | €0.71 | €0.71 | €0.69 | 97.01K |
| 2026-08-28 | €0.69 | +0.87% | €0.69 | €0.70 | €0.69 | 102.46K |
| 2026-08-27 | €0.69 | -1.71% | €0.70 | €0.70 | €0.69 | 121.45K |
| 2026-08-26 | €0.70 | -0.71% | €0.70 | €0.71 | €0.70 | 39.09K |
| 2026-08-25 | €0.70 | -0.56% | €0.71 | €0.71 | €0.70 | 83.90K |
| 2026-08-24 | €0.71 | +3.05% | €0.70 | €0.71 | €0.69 | 83.94K |
| 2026-08-21 | €0.69 | -0.43% | €0.69 | €0.69 | €0.68 | 62.27K |
| 2026-08-20 | €0.69 | -2.68% | €0.69 | €0.70 | €0.68 | 131.88K |
| 2026-08-19 | €0.71 | +1.14% | €0.70 | €0.71 | €0.69 | 100.04K |
| 2026-08-18 | €0.70 | +2.03% | €0.69 | €0.73 | €0.68 | 285.48K |
| 2026-08-17 | €0.69 | +0.29% | €0.69 | €0.69 | €0.68 | 109.29K |
| 2026-08-14 | €0.69 | 0.00% | €0.68 | €0.69 | €0.67 | 194.90K |
| 2026-08-13 | €0.69 | -1.15% | €0.68 | €0.69 | €0.67 | 158.26K |
| 2026-08-12 | €0.69 | -0.86% | €0.71 | €0.71 | €0.68 | 214.18K |
| 2026-08-11 | €0.70 | +0.14% | €0.71 | €0.71 | €0.68 | 136.17K |
| 2026-08-10 | €0.70 | -4.25% | €0.74 | €0.74 | €0.68 | 350.89K |
| 2026-08-07 | €0.73 | +1.39% | €0.72 | €0.74 | €0.71 | 193.88K |
| 2026-08-06 | €0.72 | -1.91% | €0.73 | €0.74 | €0.70 | 151.25K |
| 2026-08-05 | €0.73 | -0.54% | €0.74 | €0.74 | €0.72 | 198.11K |
| 2026-08-04 | €0.74 | +1.10% | €0.73 | €0.74 | €0.71 | 71.14K |
| 2026-08-03 | €0.73 | +1.96% | €0.72 | €0.74 | €0.71 | 138.35K |
| 2026-07-31 | €0.72 | +3.77% | €0.73 | €0.73 | €0.70 | 194.59K |
| 2026-07-30 | €0.69 | +1.47% | €0.68 | €0.70 | €0.68 | 82.04K |
| 2026-07-29 | €0.68 | +0.15% | €0.69 | €0.70 | €0.68 | 86.19K |
| 2026-07-28 | €0.68 | +0.74% | €0.69 | €0.69 | €0.67 | 57.87K |
| 2026-07-27 | €0.67 | +0.15% | €0.68 | €0.69 | €0.67 | 48.65K |
| 2026-07-24 | €0.67 | -3.86% | €0.74 | €0.74 | €0.67 | 246.69K |
| 2026-07-23 | €0.70 | +5.42% | €0.65 | €0.73 | €0.65 | 342.06K |
| 2026-07-22 | €0.66 | +0.61% | €0.64 | €0.68 | €0.62 | 146.61K |
| 2026-07-21 | €0.66 | +0.30% | €0.67 | €0.67 | €0.63 | 133.98K |
| 2026-07-20 | €0.66 | -0.15% | €0.65 | €0.69 | €0.62 | 214.15K |
| 2026-07-17 | €0.66 | -8.98% | €0.72 | €0.73 | €0.65 | 639.76K |
| 2026-07-16 | €0.72 | -0.55% | €0.73 | €0.74 | €0.72 | 133.42K |
| 2026-07-15 | €0.73 | -1.89% | €0.74 | €0.74 | €0.72 | 95.15K |
| 2026-07-14 | €0.74 | +0.54% | €0.74 | €0.74 | €0.72 | 127.03K |
| 2026-07-13 | €0.74 | -2.64% | €0.76 | €0.76 | €0.73 | 110.95K |
| 2026-07-10 | €0.76 | -0.52% | €0.76 | €0.76 | €0.74 | 72.12K |
| 2026-07-09 | €0.76 | -0.39% | €0.76 | €0.76 | €0.75 | 39.71K |
| 2026-07-08 | €0.76 | +1.46% | €0.75 | €0.77 | €0.72 | 518.57K |
| 2026-07-07 | €0.75 | -2.08% | €0.78 | €0.78 | €0.75 | 254.39K |
| 2026-07-06 | €0.77 | +1.32% | €0.78 | €0.78 | €0.76 | 166.64K |
| 2026-07-03 | €0.76 | -2.06% | €0.78 | €0.78 | €0.76 | 117.04K |
| 2026-07-02 | €0.78 | +2.24% | €0.76 | €0.78 | €0.75 | 255.04K |
| 2026-07-01 | €0.76 | -6.64% | €0.82 | €0.82 | €0.74 | 694.59K |
| 2026-06-30 | €0.81 | +2.39% | €0.88 | €0.90 | €0.80 | 1.82M |
| 2026-06-29 | €0.79 | +4.34% | €0.76 | €0.82 | €0.75 | 194.58K |
| 2026-06-26 | €0.76 | -1.17% | €0.77 | €0.78 | €0.75 | 160.95K |
| 2026-06-25 | €0.77 | -1.03% | €0.75 | €0.78 | €0.75 | 67.97K |
| 2026-06-24 | €0.78 | -0.13% | €0.75 | €0.81 | €0.75 | 234.25K |
| 2026-06-23 | €0.78 | +2.77% | €0.78 | €0.78 | €0.75 | 68.35K |
| 2026-06-22 | €0.76 | +0.66% | €0.76 | €0.78 | €0.75 | 99.18K |
| 2026-06-19 | €0.75 | -1.05% | €0.76 | €0.77 | €0.74 | 112.04K |
| 2026-06-18 | €0.76 | -1.68% | €0.78 | €0.78 | €0.75 | 89.87K |
| 2026-06-17 | €0.77 | -1.15% | €0.79 | €0.79 | €0.75 | 124.59K |
| 2026-06-16 | €0.78 | +2.22% | €0.79 | €0.79 | €0.77 | 95.48K |
| 2026-06-15 | €0.77 | +0.92% | €0.75 | €0.79 | €0.75 | 185.70K |
| 2026-06-12 | €0.76 | -3.31% | €0.78 | €0.78 | €0.73 | 559.75K |
| 2026-06-11 | €0.79 | -4.50% | €0.84 | €0.84 | €0.76 | 458.34K |
| 2026-06-10 | €0.82 | -2.61% | €0.83 | €0.85 | €0.81 | 272.23K |
| 2026-06-09 | €0.84 | -1.40% | €0.87 | €0.88 | €0.82 | 334.63K |
| 2026-06-08 | €0.86 | -0.35% | €0.83 | €0.86 | €0.83 | 88.39K |
| 2026-06-05 | €0.86 | -0.81% | €0.86 | €0.87 | €0.83 | 133.62K |
| 2026-06-04 | €0.87 | -0.35% | €0.87 | €0.88 | €0.85 | 128.54K |
| 2026-06-03 | €0.87 | +1.40% | €0.87 | €0.87 | €0.83 | 196.16K |
| 2026-06-02 | €0.86 | -1.49% | €0.86 | €0.87 | €0.83 | 362.61K |
| 2026-06-01 | €0.87 | -3.33% | €0.89 | €0.89 | €0.86 | 242.52K |
| 2026-05-29 | €0.90 | +3.69% | €0.86 | €0.90 | €0.86 | 279.72K |
| 2026-05-28 | €0.87 | -1.25% | €0.87 | €0.88 | €0.85 | 178.74K |