Paris - Delayed Quote EUR

Ecoslops S.A. (ALESA.PA)

0.8320
+0.0260
+(3.01%)
As of 11:30:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20250.80600.89000.80200.89000.89006,580
Jun 13, 20250.75000.82000.72000.80600.80609,274
Jun 12, 20250.71200.76000.71200.76000.76006,251
Jun 11, 20250.70000.75000.69000.71200.712016,865
Jun 10, 20250.70000.70000.66200.70000.700015,481
Jun 9, 20250.70000.70000.70000.70000.700010,659
Jun 6, 20250.69000.70000.67000.69800.69805,965
Jun 5, 20250.64000.69000.64000.69000.690010,485
Jun 4, 20250.65000.65400.61000.64000.64003,300
Jun 3, 20250.65000.65200.64000.65000.6500613
Jun 2, 20250.64000.65400.63000.65000.65001,718
May 30, 20250.62000.66600.62000.64800.64807,505
May 29, 20250.62200.64000.60200.63000.63007,356
May 28, 20250.60000.63000.60000.62200.62206,000
May 27, 20250.58000.63000.57000.60000.60008,559
May 26, 20250.57000.58000.57000.58000.58005,014
May 23, 20250.57800.57800.54600.56000.56003,040
May 22, 20250.59000.59000.58000.58000.58003,800
May 21, 20250.59000.59000.57000.59000.59001,147
May 20, 20250.58000.60000.52400.60000.60006,948
May 19, 20250.61000.63000.55800.60800.60807,517
May 16, 20250.54000.64400.54000.55600.556011,043
May 15, 20250.45000.55000.45000.55000.550028,389
May 14, 20250.45010.45010.45000.45000.4500409
May 13, 20250.45800.45800.45000.45000.4500201
May 12, 20250.42460.45890.42460.45800.45802,251
May 9, 20250.46000.46000.42460.42460.4246400
May 8, 20250.42010.45990.42010.45990.4599640
May 7, 20250.46000.46000.42010.42010.42011,981
May 6, 20250.43990.46000.40510.46000.46005,704
May 5, 20250.44990.44990.41000.44190.44192,680
May 2, 20250.44000.45000.40010.44990.44992,217
Apr 30, 20250.42300.43000.40000.43000.43005,538
Apr 29, 20250.43000.43000.42300.42300.42302,809
Apr 28, 20250.47000.47000.40000.42310.423110,593
Apr 25, 20250.47020.48000.47020.47020.47022,140
Apr 24, 20250.49990.49990.47010.47010.4701290
Apr 23, 20250.49000.49990.47010.49990.49991,828
Apr 22, 20250.48000.50000.48000.50000.50004,454
Apr 17, 20250.51990.52400.48000.48000.48001,691
Apr 16, 20250.48000.52000.48000.52000.52007,718
Apr 15, 20250.49460.51990.46000.48000.48002,063
Apr 14, 20250.51850.51850.44000.49460.49465,821
Apr 11, 20250.51990.51990.46000.50580.50581,569
Apr 10, 20250.47500.57000.44000.50000.500025,233
Apr 9, 20250.36000.47400.36000.47400.474014,852
Apr 8, 20250.33980.36000.33970.36000.36008,294
Apr 7, 20250.34990.34990.32000.33990.339910,781
Apr 4, 20250.34300.35900.32000.35900.35905,880
Apr 3, 20250.42000.42000.31000.34300.343013,733
Apr 2, 20250.42000.42000.41000.42000.42001,647
Apr 1, 20250.44000.44000.41100.42000.42003,638
Mar 31, 20250.46000.46000.41100.44400.444015,085
Mar 28, 20250.46000.46000.45900.46000.46002,650
Mar 27, 20250.47600.47600.46000.46000.46006,261
Mar 26, 20250.47000.47600.47000.47000.47003,516
Mar 25, 20250.49000.49000.47000.47800.478011,202
Mar 24, 20250.48000.49000.47500.49000.490013,095
Mar 21, 20250.48000.48400.48000.48400.48405,990
Mar 20, 20250.45000.48500.45000.48500.48507,892
Mar 19, 20250.48500.48500.47000.48500.4850570
Mar 18, 20250.49000.49000.47000.48500.48504,329
Mar 17, 20250.48000.49000.47600.49000.49001,547
Mar 14, 20250.49000.50000.47600.47600.47604,871
Mar 13, 20250.50000.51000.49000.49000.490013,208
Mar 12, 20250.51000.52000.49000.50000.50002,459
Mar 11, 20250.52000.52000.51000.51000.51001,299
Mar 10, 20250.50000.53000.49000.52000.520020,274
Mar 7, 20250.54000.54000.50200.53200.53205,088
Mar 6, 20250.54400.54400.53000.54000.54007,322
Mar 5, 20250.60000.60000.54400.54600.546018,169
Mar 4, 20250.63000.63000.60000.60000.60008,641
Mar 3, 20250.64000.64200.63000.63000.63001,165
Feb 28, 20250.64000.64200.63000.64200.64204,854
Feb 27, 20250.65000.65000.64200.64200.64201,742
Feb 26, 20250.67000.67000.64600.67000.6700831
Feb 25, 20250.68000.68000.67000.67000.6700400
Feb 24, 20250.65000.70000.65000.68000.680012,620
Feb 21, 20250.68000.68800.64600.65000.65002,275
Feb 20, 20250.68000.68000.68000.68000.68001
Feb 19, 20250.69000.69000.65800.68000.6800515
Feb 18, 20250.68000.69000.67000.69000.69004,052
Feb 17, 20250.62000.68000.61000.68000.680049,780
Feb 14, 20250.69000.70000.68200.69000.69002,406
Feb 13, 20250.69400.70000.67200.69000.690012,124
Feb 12, 20250.74000.74000.70000.71800.71809,232
Feb 11, 20250.72000.73000.70000.73000.73001,003
Feb 10, 20250.72000.72000.70000.72000.72002,423
Feb 7, 20250.72000.74000.69600.71800.71802,677
Feb 6, 20250.72000.72000.70000.72000.7200658
Feb 5, 20250.71800.72000.71800.72000.720011
Feb 4, 20250.72000.72000.68000.71800.71802,741
Feb 3, 20250.71000.73800.68000.73000.73006,821
Jan 31, 20250.71800.71800.70400.70400.7040475
Jan 30, 20250.72000.72000.70400.71800.7180215
Jan 29, 20250.70400.72000.70400.72000.72001,701
Jan 28, 20250.73000.73000.70200.70200.70201,787
Jan 27, 20250.74000.74000.71000.71000.71001,839
Jan 24, 20250.73800.73800.70800.73800.7380448
Jan 23, 20250.73000.73800.71600.73800.73801,738
Jan 22, 20250.73000.73000.73000.73000.7300341
Jan 21, 20250.73000.73800.71200.73800.73802,201
Jan 20, 20250.73000.73000.72000.73000.7300371
Jan 17, 20250.73000.73000.73000.73000.73001,510
Jan 16, 20250.73000.73800.73000.73000.7300691
Jan 15, 20250.70000.73000.70000.73000.73004,368
Jan 14, 20250.75000.75000.71400.74000.74001,369
Jan 13, 20250.75000.75000.73000.75000.75002,002
Jan 10, 20250.73600.74000.72000.74000.74002,870
Jan 9, 20250.72600.73600.72600.73600.73601,597
Jan 8, 20250.74000.74600.72600.72600.7260890
Jan 7, 20250.74000.74000.73000.74000.7400501
Jan 6, 20250.77800.78000.74000.74000.74003,781
Jan 3, 20250.65000.77800.65000.77000.77004,595
Jan 2, 20250.66000.66000.66000.66000.6600353
Dec 31, 20240.64000.66000.62000.66000.66001,101
Dec 30, 20240.64000.66000.63000.64000.64001,201
Dec 27, 20240.62000.64000.62000.64000.64002,441
Dec 24, 20240.62600.66000.62600.63200.6320744
Dec 23, 20240.67000.67000.62600.62600.62601,034
Dec 20, 20240.64000.70000.64000.69400.69404,214
Dec 19, 20240.62600.64000.62600.64000.6400450
Dec 18, 20240.63000.69000.62200.62600.62605,928
Dec 17, 20240.64800.64800.63000.63000.63001,666
Dec 16, 20240.68000.68000.64800.64800.64802,121
Dec 13, 20240.68000.68000.67000.68000.68002,777
Dec 12, 20240.70000.70000.64800.68000.68001,220
Dec 11, 20240.66600.70000.63000.70000.70004,172
Dec 10, 20240.61200.66800.61200.66800.66805,895
Dec 9, 20240.63000.67800.63000.67800.67806,338
Dec 6, 20240.65200.67800.64600.67600.67602,931
Dec 5, 20240.69000.69000.65400.67600.67602,091
Dec 4, 20240.68800.70000.65000.69800.69806,907
Dec 3, 20240.72000.72000.64000.68800.68803,088
Dec 2, 20240.74000.74000.68000.72800.72805,156
Nov 29, 20240.73800.74000.70000.74000.74001,160
Nov 28, 20240.69000.74000.69000.73800.73802,311
Nov 27, 20240.72000.72000.69000.69000.6900648
Nov 26, 20240.74800.74800.71000.74000.74002,480
Nov 25, 20240.71000.75000.68000.75000.75002,866
Nov 22, 20240.72000.73000.71000.71000.7100211
Nov 21, 20240.71000.72000.70200.72000.7200438
Nov 20, 20240.70000.71000.69000.71000.71002,491
Nov 19, 20240.72800.72800.70000.70000.70004,191
Nov 18, 20240.72800.72800.72000.72800.7280251
Nov 15, 20240.74000.74000.70200.72800.72802,601
Nov 14, 20240.73000.74000.73000.74000.7400161
Nov 13, 20240.75000.75000.73000.73000.7300776
Nov 12, 20240.71000.75000.70000.75000.75005,203
Nov 11, 20240.70000.72000.70000.71000.71004,030
Nov 8, 20240.70000.71000.70000.70000.70002,835
Nov 7, 20240.71000.71000.70000.70000.70001,267
Nov 6, 20240.72000.72000.71000.71000.7100568
Nov 5, 20240.72000.72000.71000.72000.7200835
Nov 4, 20240.72000.72000.71800.72000.72003,690
Nov 1, 20240.70600.72000.70000.72000.72001,600
Oct 31, 20240.71800.71800.70600.70600.706054
Oct 30, 20240.72400.72400.70800.71800.71802,102
Oct 29, 20240.74000.74800.71000.74800.74802,059
Oct 28, 20240.76000.76000.74000.74000.7400521
Oct 25, 20240.75800.75800.75000.75400.7540304
Oct 24, 20240.76000.76000.75800.75800.7580205
Oct 23, 20240.76000.76000.75000.76000.7600111
Oct 22, 20240.75000.76000.73400.76000.76005,640
Oct 21, 20240.76800.77800.75000.75000.75002,033
Oct 18, 20240.77000.77000.77000.77000.7700300
Oct 17, 20240.75200.79800.75200.77000.77002,480
Oct 16, 20240.76000.76000.75400.76000.76002,071
Oct 15, 20240.79000.79000.75200.76000.7600886
Oct 14, 20240.77000.80000.77000.80000.80004,718
Oct 11, 20240.77400.79800.76000.76000.76001,221
Oct 10, 20240.79000.79800.75200.77200.77201,034
Oct 9, 20240.80000.80000.75200.75600.75601,856
Oct 8, 20240.83000.83000.80000.80000.8000551
Oct 7, 20240.83000.83000.81000.83000.83002,115
Oct 4, 20240.80000.85000.79000.85000.850015,745
Oct 3, 20240.83000.83000.76000.81800.81803,352
Oct 2, 20240.78800.85000.76000.85000.85008,453
Oct 1, 20240.73400.79000.73400.78800.78802,102
Sep 30, 20240.78000.78000.73400.73400.73403,756
Sep 27, 20240.77000.84000.75000.80000.800019,838
Sep 26, 20240.71000.72800.70000.72800.7280485
Sep 25, 20240.72000.72000.71000.71000.7100130
Sep 24, 20240.72000.72000.72000.72000.7200100
Sep 23, 20240.74800.74800.69200.72000.72001,320
Sep 20, 20240.75600.75600.72000.75400.75401,484
Sep 19, 20240.71600.78000.71600.75800.75803,334
Sep 18, 20240.69000.72800.69000.71600.71603,108
Sep 17, 20240.69000.70000.69000.69000.6900920
Sep 16, 20240.74000.74000.68200.69200.69201,182
Sep 13, 20240.74000.74400.73000.73000.7300551
Sep 12, 20240.73000.79000.68000.74000.74006,295
Sep 11, 20240.69600.73000.69600.73000.73003,667
Sep 10, 20240.73000.73000.73000.73000.7300502
Sep 9, 20240.75000.75000.73000.73000.7300231
Sep 6, 20240.73000.73000.73000.73000.73001,251
Sep 5, 20240.82000.82000.73000.73000.73004,456
Sep 4, 20240.82000.82000.80000.80000.8000485
Sep 3, 20240.79000.82000.73000.82000.82007,787
Sep 2, 20240.77000.79000.77000.79000.7900180
Aug 30, 20240.78000.78800.76200.78800.78801,590
Aug 29, 20240.79000.79800.77000.79800.79802,787
Aug 28, 20240.80000.81000.75600.81000.810016,415
Aug 27, 20240.74400.80000.74400.80000.80004,985
Aug 26, 20240.75800.76000.74000.74000.74001,840
Aug 23, 20240.74000.75800.74000.75800.7580501
Aug 22, 20240.75800.75800.74000.74000.7400581
Aug 21, 20240.74000.75800.71200.75800.7580985
Aug 20, 20240.71200.75800.71200.75800.75802,000
Aug 19, 20240.70000.76000.70000.70200.70203,202
Aug 16, 20240.70200.70200.70200.70200.702050
Aug 15, 20240.75000.75000.69000.70000.70008,866
Aug 14, 20240.75000.75000.74000.75000.7500593
Aug 13, 20240.76000.76000.74200.75000.75001,534
Aug 12, 20240.76000.76000.76000.76000.7600430
Aug 9, 20240.79800.79800.79800.79800.798015
Aug 8, 20240.77000.79800.74200.79800.7980746
Aug 7, 20240.74200.77000.74200.77000.770014
Aug 6, 20240.74000.74200.74000.74200.7420650
Aug 5, 20240.79000.80000.73200.73200.73201,421
Aug 2, 20240.83400.83400.79000.79000.7900800
Aug 1, 20240.74200.76000.74200.76000.7600151
Jul 31, 20240.80000.80000.74200.74200.74201,344
Jul 30, 20240.75000.80200.74000.80000.80009,309
Jul 29, 20240.77000.77000.73000.75000.75001,215
Jul 26, 20240.77000.77000.77000.77000.7700230
Jul 25, 20240.79600.79600.76000.77000.77002,040
Jul 24, 20240.77000.79600.74200.79600.79602,082
Jul 23, 20240.77000.77000.76000.77000.77001,817
Jul 22, 20240.74000.77000.74000.77000.77001,231
Jul 19, 20240.80000.80000.72000.74000.74002,969
Jul 18, 20240.80000.80000.80000.80000.8000113
Jul 17, 20240.80000.80200.78000.80000.80001,930
Jul 16, 20240.79400.86000.78000.80000.800016,217
Jul 15, 20240.68000.71000.68000.71000.71002,492
Jul 12, 20240.69000.71000.69000.69000.6900930
Jul 11, 20240.66000.69000.66000.69000.69001,594
Jul 10, 20240.67400.67400.66000.66000.6600899
Jul 9, 20240.68000.68400.67400.67400.6740143
Jul 8, 20240.63000.68000.58000.68000.680011,251
Jul 5, 20240.67200.68000.67200.68000.6800966
Jul 4, 20240.66000.67000.66000.67000.67001,409
Jul 3, 20240.68000.68000.66000.66000.66004,577
Jul 2, 20240.68800.68800.67600.68000.68002,261
Jul 1, 20240.66000.68800.66000.68800.68803,363
Jun 28, 20240.71000.71000.68200.68200.68201,197
Jun 27, 20240.71400.71600.71400.71600.7160948
Jun 26, 20240.69000.72000.69000.71400.71402,250
Jun 25, 20240.70600.71000.67000.67000.67002,885
Jun 24, 20240.72000.72000.70600.70600.7060390
Jun 21, 20240.73600.73600.72000.72000.72001,611
Jun 20, 20240.73800.74000.73600.73600.7360347
Jun 19, 20240.76000.76000.73800.73800.73802,536
Jun 18, 20240.76000.76200.76000.76200.76201,824
Jun 17, 20240.81000.81000.76000.76200.76207,293