Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Innelec Multimédia SA (ALINN.PA)

3.0300
0.0000
(0.00%)
As of 9:00:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.03003.03003.03003.03003.0300198
Apr 28, 20253.00003.03002.95003.03003.03001,762
Apr 25, 20252.79002.88002.79002.88002.8800827
Apr 24, 20252.77002.79002.75002.79002.7900132
Apr 23, 20252.78002.88002.66002.77002.77003,640
Apr 22, 20252.68002.78002.66002.78002.78001,779
Apr 17, 20252.78402.80002.70052.74002.74002,359
Apr 16, 20252.89002.90002.72002.78402.78402,475
Apr 15, 20252.86002.89002.86002.89002.890054
Apr 14, 20253.04003.04002.81052.86002.8600902
Apr 11, 20253.00003.05003.00003.04003.0400461
Apr 10, 20252.85003.00002.81053.00003.00004,914
Apr 9, 20252.99002.99002.70002.74002.74004,812
Apr 8, 20252.78002.99002.74002.99002.99001,091
Apr 7, 20252.81003.01002.60002.78002.78005,389
Apr 4, 20252.82502.85002.71002.81002.810013,186
Apr 3, 20253.06003.06002.91003.01503.01501,219
Apr 2, 20253.08003.10003.03003.03003.0300663
Apr 1, 20253.14003.14003.00503.08003.0800696
Mar 31, 20253.22003.22002.90003.14003.14004,878
Mar 28, 20253.22003.22003.22003.22003.22001
Mar 27, 20253.21503.22003.21503.22003.220029
Mar 26, 20253.20503.21503.20003.21503.2150329
Mar 25, 20253.20003.20003.20003.20003.2000101
Mar 24, 20253.22003.23503.15003.15003.15001,439
Mar 21, 20253.23503.25003.19503.22003.22001,176
Mar 20, 20253.23503.23503.23503.23503.235013
Mar 19, 20253.23003.23503.23003.23503.2350501
Mar 18, 20253.23003.23003.23003.23003.2300151
Mar 17, 20253.20003.23003.19503.23003.2300859
Mar 14, 20253.22503.23003.17003.23003.23001,040
Mar 13, 20253.20503.22503.20503.22503.2250252
Mar 12, 20253.20003.21503.20003.20503.2050345
Mar 11, 20253.21503.21503.21503.21503.2150104
Mar 10, 20253.28003.28003.17003.21503.21502,097
Mar 7, 20253.25003.28003.24003.28003.2800455
Mar 6, 20253.26003.30003.25003.25003.25004,347
Mar 5, 20253.30503.33003.24003.31003.31003,013
Mar 4, 20253.36003.36003.31503.36003.3600656
Mar 3, 20253.32003.38003.32003.38003.38002,542
Feb 28, 20253.35003.36503.32003.32003.32002,438
Feb 27, 20253.39503.39503.35003.35003.35002,483
Feb 26, 20253.40003.40003.35003.39503.3950702
Feb 25, 20253.50003.50003.35003.40003.40005,432
Feb 24, 20253.53003.54503.50503.50503.50501,079
Feb 21, 20253.59503.59503.49003.57503.57501,204
Feb 20, 20253.59003.59503.57503.59503.5950356
Feb 19, 20253.65003.65003.57503.59003.5900589
Feb 18, 20253.65003.66003.65003.65003.6500463
Feb 17, 20253.51003.67003.51003.65003.65002,248
Feb 14, 20253.56003.58003.51003.51003.5100847
Feb 13, 20253.58003.60003.56503.60003.60001,633
Feb 12, 20253.58003.58003.57003.58003.5800946
Feb 11, 20253.53503.58003.53503.58003.5800646
Feb 10, 20253.52003.53003.52003.53003.5300584
Feb 7, 20253.52003.53003.48003.52003.52001,839
Feb 6, 20253.51003.52003.49003.52003.5200997
Feb 5, 20253.51003.51003.51003.51003.510060
Feb 4, 20253.43003.51003.43003.51003.51001,223
Feb 3, 20253.43003.43003.40003.43003.4300555
Jan 31, 20253.35003.41003.35003.40003.4000575
Jan 30, 20253.35003.37003.32003.35003.3500852
Jan 29, 20253.32003.35003.32003.35003.35001,672
Jan 28, 20253.35003.35503.34503.34503.3450615
Jan 27, 20253.37003.37003.35003.35003.3500218
Jan 24, 20253.37503.46003.32003.37003.37001,327
Jan 23, 20253.44503.45003.37003.37003.37001,511
Jan 22, 20253.44003.47503.43003.44503.4450555
Jan 21, 20253.37003.44003.37003.44003.44001,005
Jan 20, 20253.40503.40503.36003.37003.3700963
Jan 17, 20253.52003.52003.30003.41503.41502,616
Jan 16, 20253.53003.54003.52003.52003.5200156
Jan 15, 20253.61503.62003.52003.53003.5300739
Jan 14, 20253.64003.64003.54003.61503.61501,500
Jan 13, 20253.69503.69503.61003.64003.64001,068
Jan 10, 20253.70003.70003.65003.69503.69501,319
Jan 9, 20253.84004.12003.46003.79503.795024,978
Jan 8, 20253.73003.90003.73003.81003.81003,233
Jan 7, 20253.63003.84003.63003.73003.73003,626
Jan 6, 20253.57003.69003.57003.63003.63001,554
Jan 3, 20253.51003.57003.51003.57003.57001,155
Jan 2, 20253.56003.57003.52003.53003.53003,846
Dec 31, 20243.54003.56003.54003.55003.5500254
Dec 30, 20243.62003.62003.50003.54003.54005,458
Dec 27, 20243.67003.75003.66003.70003.70004,855
Dec 24, 20243.46003.60003.46003.50003.50003,468
Dec 23, 20243.22003.44503.22003.38003.38002,038
Dec 20, 20243.15003.22003.15003.22003.22001,788
Dec 19, 20243.18003.29503.08503.17503.17504,100
Dec 18, 20243.66503.70003.11003.25003.250030,425
Dec 17, 20243.36003.66503.36003.66503.665018,406
Dec 16, 20243.15003.43503.08003.35503.35508,789
Dec 13, 20242.88003.15002.88003.15003.15003,660
Dec 12, 20242.83003.03002.82002.90002.900011,246
Dec 11, 20242.75002.79002.74002.79002.7900573
Dec 10, 20242.68502.76002.68502.75002.75002,302
Dec 9, 20242.76002.78002.62002.66002.66006,126
Dec 6, 20242.83002.85002.81502.84502.84501,042
Dec 5, 20242.60002.85002.58502.83002.83006,633
Dec 4, 20242.66502.66502.57002.60002.60004,098
Dec 3, 20242.66502.68002.66502.66502.66502,674
Dec 2, 20242.75502.78002.55502.66502.66506,594
Nov 29, 20242.80502.80502.71002.75502.75503,334
Nov 28, 20242.83002.85002.81002.81002.81002,371
Nov 27, 20242.90002.94502.80002.82502.82502,101
Nov 26, 20242.97002.97502.90002.90002.90002,007
Nov 25, 20243.04003.08502.97002.97002.97003,837
Nov 22, 20243.07003.08003.04003.04003.0400806
Nov 21, 20243.14003.22003.09003.09003.09002,376
Nov 20, 20243.07003.14003.06003.13503.13502,641
Nov 19, 20243.07003.07003.05003.07003.0700729
Nov 18, 20243.08003.10003.03003.03003.03001,487
Nov 15, 20243.00003.08003.00003.08003.08001,588
Nov 14, 20243.05003.05003.00003.00003.00001,655
Nov 13, 20243.05003.06003.03003.04503.04501,494
Nov 12, 20243.06003.06003.04503.04503.0450347
Nov 11, 20243.06003.06003.05003.06003.0600152
Nov 8, 20243.06503.10003.00503.06503.06501,294
Nov 7, 20242.99003.06002.97003.06003.0600931
Nov 6, 20243.09503.09502.88002.99002.99004,996
Nov 5, 20243.11003.11003.09503.09503.09501,039
Nov 4, 20243.12003.12003.11003.11003.1100683
Nov 1, 20243.09003.12003.09003.11003.11001,052
Oct 31, 20243.10003.10003.07003.09003.0900604
Oct 30, 20243.10503.16003.04503.10003.10003,804
Oct 29, 20243.10503.13003.10503.10503.1050388
Oct 28, 20243.16003.19503.10503.10503.10502,531
Oct 25, 20243.10003.26003.10003.16003.16004,717
Oct 24, 20242.84003.12002.81003.10003.10008,960
Oct 23, 20242.82002.88002.80502.84002.8400742
Oct 22, 20242.77502.80002.77002.80002.80001,888
Oct 21, 20242.75002.78002.75002.78002.78002,525
Oct 18, 20242.80002.80002.75002.75002.75001,389
Oct 17, 20242.80002.80002.78002.80002.80003,332
Oct 16, 20242.86502.86502.70502.75002.750010,641
Oct 15, 20243.00003.00002.85502.96002.96006,768
Oct 14, 20243.39003.39003.10503.12503.12507,392
Oct 11, 20243.52503.52503.21003.40003.40005,472
Oct 10, 20243.53003.53003.51003.52503.5250139
Oct 9, 20243.52503.57503.52503.53003.5300342
Oct 8, 20243.59503.59503.42003.52503.52502,995
Oct 7, 20243.53003.59503.53003.59503.59502,631
Oct 4, 20243.68003.68003.52003.53003.53003,075
Oct 3, 20243.69503.69503.68003.68003.6800187
Oct 2, 20243.70003.72003.63003.69503.69503,850
Oct 1, 20243.73003.73003.70003.70003.7000701
Sep 30, 20243.74003.75003.73003.73003.730020,534
Sep 27, 20243.55003.74503.53503.74503.74503,398
Sep 26, 20243.80003.82003.54003.54003.54005,702
Sep 25, 20243.94503.95003.82003.88003.88002,222
Sep 24, 20243.96003.96003.92003.94503.9450742
Sep 23, 20243.98003.98503.89003.96003.96002,209
Sep 20, 20244.00504.04004.00004.04004.0400256
Sep 19, 20244.00004.00004.00004.00004.0000220
Sep 18, 20244.00004.05003.95504.03004.03002,619
Sep 17, 20244.00004.00004.00004.00004.0000389
Sep 16, 20244.03004.03003.93004.00004.00001,414
Sep 13, 20244.02504.03004.00004.03004.0300788
Sep 12, 20244.08004.08003.91504.01504.01501,035
Sep 11, 20243.87004.05003.87004.05004.05001,358
Sep 10, 20243.85003.87003.78003.87003.87003,856
Sep 9, 20243.85003.85003.80003.85003.8500785
Sep 6, 20243.87003.87003.85003.85003.8500374
Sep 5, 20243.87003.87503.83003.87503.8750908
Sep 4, 20243.85503.88003.80003.88003.88002,299
Sep 3, 20244.07004.12003.84503.97003.97008,917
Sep 2, 20244.11504.13004.06004.13004.13004,055
Aug 30, 20243.85004.12003.82004.11504.11505,098
Aug 29, 20243.77003.94503.77003.85003.85003,457
Aug 28, 20243.81003.81003.77003.78003.78001,243
Aug 27, 20243.80003.81003.80003.81003.8100716
Aug 26, 20243.81003.82003.76503.80003.80001,512
Aug 23, 20243.85003.87003.78003.80003.80007,267
Aug 22, 20243.94003.94003.80003.85003.85007,086
Aug 21, 20244.05504.05503.80003.94003.94008,511
Aug 20, 20244.50004.50004.05004.05504.055015,841
Aug 19, 20244.78504.78504.40504.50004.50006,362
Aug 16, 20244.78504.79004.76004.79004.7900424
Aug 15, 20244.69004.78504.63004.78504.78504,533
Aug 14, 20245.03005.03004.53004.80004.800012,221
Aug 13, 20245.13005.20005.13005.16005.1600927
Aug 12, 20245.08005.15005.08005.13005.1300668
Aug 9, 20244.88005.08004.88005.08005.08003,677
Aug 8, 20244.99004.99004.85004.88004.8800848
Aug 7, 20244.99004.99004.99004.99004.9900192
Aug 6, 20244.99004.99004.99004.99004.9900351
Aug 5, 20245.12005.12005.00005.00005.00001,896
Aug 2, 20245.24005.25005.20005.20005.2000598
Aug 1, 20245.25005.25005.24005.24005.2400282
Jul 31, 20245.24005.25005.18005.24005.24001,232
Jul 30, 20245.18005.33005.18005.24005.24002,037
Jul 29, 20245.20005.22005.18005.18005.1800695
Jul 26, 20245.00005.23004.97005.23005.23001,900
Jul 25, 20245.38005.38005.00005.00005.00002,313
Jul 24, 20245.33005.39005.32005.38005.3800480
Jul 23, 20245.40005.40005.23005.32005.32001,555
Jul 22, 20245.40005.40005.36005.40005.4000285
Jul 19, 20245.45005.45005.22005.40005.40003,853
Jul 18, 20245.40005.45005.36005.45005.45001,183
Jul 17, 20245.28005.40005.28005.40005.4000890
Jul 16, 20245.28005.38005.22005.28005.28001,652
Jul 15, 20245.18005.28005.15005.28005.28002,435
Jul 12, 20244.90005.23004.90005.15005.15002,886
Jul 11, 20244.86004.90004.86004.90004.90001,107
Jul 10, 20244.70504.85004.70504.85004.85001,479
Jul 9, 20244.69004.75004.67504.70004.70001,607
Jul 8, 20244.64004.71004.64004.68504.68502,759
Jul 5, 20244.70004.71004.64004.64004.64001,808
Jul 4, 20244.56004.65004.56004.65004.65001,187
Jul 3, 20244.52004.55004.50004.55004.55003,412
Jul 2, 20244.60004.60004.52004.52004.52004,786
Jul 1, 20244.58004.66004.55004.59004.59002,850
Jun 28, 20244.70004.72004.58004.58004.58003,015
Jun 27, 20244.83004.90004.66004.70004.70002,330
Jun 26, 20244.72004.83004.72004.83004.83001,056
Jun 25, 20244.73004.73004.71004.72004.7200430
Jun 24, 20244.72004.74004.70004.72004.72001,831
Jun 21, 20244.85004.85004.72004.72004.72002,059
Jun 20, 20244.79004.82004.75004.82004.82002,897
Jun 19, 20244.75004.79004.62004.72004.72004,772
Jun 18, 20244.67004.78504.35004.70004.700015,160
Jun 17, 20245.04005.04004.22504.44004.440037,996
Jun 14, 20245.40005.44005.04005.10005.100014,053
Jun 13, 20246.20006.20005.30005.38005.380047,389
Jun 12, 20247.15007.20007.01007.12007.12006,799
Jun 11, 20246.98007.15006.98007.15007.15004,309
Jun 10, 20247.10007.19006.98006.98006.98004,753
Jun 7, 20247.10007.19006.99007.19007.19004,405
Jun 6, 20247.10007.15007.07007.15007.15003,427
Jun 5, 20246.96007.14006.87007.05007.05008,454
Jun 4, 20247.04007.10006.90006.91006.910016,037
Jun 3, 20246.83007.00006.77007.00007.00008,911
May 31, 20246.73006.83006.73006.81006.81001,574
May 30, 20246.77006.84006.71006.71006.71001,849
May 29, 20246.90006.90006.75006.82006.82002,477
May 28, 20246.88006.90006.87006.90006.9000903
May 27, 20246.85006.88006.84006.88006.8800946
May 24, 20246.89006.89006.85006.85006.85001,473
May 23, 20246.89006.90006.88006.89006.8900992
May 22, 20246.90007.02006.85006.89006.89008,475
May 21, 20246.90006.91006.81006.90006.90002,854
May 20, 20246.83006.91006.83006.91006.91002,003
May 17, 20246.90006.90006.65006.83006.83003,573
May 16, 20246.98006.98006.79006.91006.91002,279
May 15, 20246.90006.98006.85006.98006.98002,988
May 14, 20246.90006.95006.78006.90006.90005,613
May 13, 20246.91006.95006.88006.90006.90002,522
May 10, 20246.82006.91006.82006.91006.91001,071
May 9, 20246.89006.89006.80006.82006.82002,826
May 8, 20246.90006.98006.83006.89006.89002,844
May 7, 20246.98007.00006.82006.89006.89003,266
May 6, 20246.89007.00006.76006.98006.98007,642
May 3, 20246.83006.94006.62006.85006.850010,255
May 2, 20246.46006.83006.44006.83006.83007,041
Apr 30, 20246.64006.64006.40006.46006.46005,397
Apr 29, 20246.71006.71006.54006.65006.65006,980