Paris - Delayed Quote EUR

Amoéba S.A. (ALMIB.PA)

Compare
0.8700
+0.0390
+(4.69%)
At close: 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.82500.88000.81700.87000.8700132,153
Jan 17, 20250.84000.84000.81700.83100.831048,897
Jan 16, 20250.86500.87900.83500.84600.8460142,366
Jan 15, 20250.81500.86000.80000.84600.8460134,847
Jan 14, 20250.80100.81600.80000.81200.812040,462
Jan 13, 20250.84000.84000.80000.81600.8160111,612
Jan 10, 20250.84500.86400.82200.84000.840068,113
Jan 9, 20250.85000.88300.82000.86700.8670130,881
Jan 8, 20250.85200.86100.80200.83000.8300167,128
Jan 7, 20250.89800.89800.84100.85700.8570182,205
Jan 6, 20250.90900.92900.88000.89400.894083,537
Jan 3, 20250.93500.93500.86000.89900.8990119,806
Jan 2, 20250.92000.93700.90000.92800.9280128,252
Dec 31, 20240.91000.94800.90800.92100.9210113,271
Dec 30, 20240.86800.90000.86100.90000.900076,725
Dec 27, 20240.87800.88100.82000.87500.8750302,312
Dec 24, 20240.90900.90900.87500.88100.881073,640
Dec 23, 20240.88000.91900.88000.90000.9000101,439
Dec 20, 20240.93800.93800.88000.88000.8800327,918
Dec 19, 20240.98001.00000.91400.94000.9400294,430
Dec 18, 20240.97500.99000.93100.96000.9600422,279
Dec 17, 20240.91301.05000.88200.92200.9220708,281
Dec 16, 20241.01001.02000.87600.89700.8970892,005
Dec 13, 20241.10001.10000.86100.94200.94201,676,820
Dec 12, 20240.87101.15000.85001.02001.02001,518,745
Dec 11, 20240.86000.86700.83100.86700.867091,809
Dec 10, 20240.81000.87500.80000.85300.8530246,045
Dec 9, 20240.76000.80000.76000.79900.7990169,277
Dec 6, 20240.77200.77200.75200.76400.764056,510
Dec 5, 20240.77800.77800.75200.76300.763031,082
Dec 4, 20240.73000.77700.71000.77100.7710128,418
Dec 3, 20240.73000.79500.65800.76000.7600364,835
Dec 2, 20240.78000.79800.71000.74000.7400146,860
Nov 29, 20240.81000.81000.75200.78000.7800106,277
Nov 28, 20240.82800.82900.74700.81000.8100206,984
Nov 27, 20240.84800.84900.80500.83000.8300202,401
Nov 26, 20240.87000.92000.81000.83800.8380811,098
Nov 25, 20240.78000.79300.77100.78700.787071,802
Nov 22, 20240.79500.81700.75100.77000.7700222,063
Nov 21, 20240.81900.82600.77000.78000.7800233,643
Nov 20, 20240.74500.86300.74300.78600.7860702,077
Nov 19, 20240.72000.75000.71200.73700.7370132,966
Nov 18, 20240.69800.74700.67000.72400.7240192,598
Nov 15, 20240.67900.70000.66100.69900.6990135,261
Nov 14, 20240.65600.67900.65200.66000.660033,126
Nov 13, 20240.64900.70000.64900.64900.6490111,613
Nov 12, 20240.65300.71800.63500.65100.6510301,329
Nov 11, 20240.68100.70700.65300.67900.6790120,269
Nov 8, 20240.71100.71100.65700.68600.686080,150
Nov 7, 20240.69000.71900.65000.70500.7050252,456
Nov 6, 20240.63900.70000.63900.69000.6900412,977
Nov 5, 20240.62200.64000.59600.63900.639057,495
Nov 4, 20240.60400.62900.60200.62400.624099,427
Nov 1, 20240.60600.64100.60100.62000.620076,682
Oct 31, 20240.63900.63900.59100.60600.606070,150
Oct 30, 20240.61000.61000.58600.60800.608057,270
Oct 29, 20240.61200.61300.58600.61300.613048,590
Oct 28, 20240.64000.64000.59000.61800.6180116,253
Oct 25, 20240.57800.63300.57500.62900.6290119,898
Oct 24, 20240.57000.64000.54100.59800.5980235,828
Oct 23, 20240.53200.64900.53200.56000.5600681,441
Oct 22, 20240.52000.53100.51300.52500.525037,213
Oct 21, 20240.50100.52800.50000.52000.520075,734
Oct 18, 20240.52000.53600.52000.52600.526016,709
Oct 17, 20240.52300.55500.51900.52400.524021,771
Oct 16, 20240.54000.55300.51000.52100.521026,695
Oct 15, 20240.53200.56200.53100.53100.531019,833
Oct 14, 20240.54200.55400.53000.54700.547028,666
Oct 11, 20240.53500.56400.53200.55500.555020,039
Oct 10, 20240.55000.56800.54000.56800.568073,913
Oct 9, 20240.53000.56000.52500.54400.5440129,231
Oct 8, 20240.53000.53000.51100.52500.525035,074
Oct 7, 20240.51000.53000.50200.52500.5250115,850
Oct 4, 20240.51000.51000.48800.50800.508029,079
Oct 3, 20240.51600.51600.50000.50000.500015,992
Oct 2, 20240.52000.53700.50000.51000.510018,983
Oct 1, 20240.54100.54100.49600.51500.515019,845
Sep 30, 20240.51600.53800.48000.53500.5350183,228
Sep 27, 20240.51000.51600.50100.50300.503018,193
Sep 26, 20240.51500.51500.49250.51300.513021,437
Sep 25, 20240.51000.51900.50000.51500.51501,625
Sep 24, 20240.49200.52000.49200.50000.500053,854
Sep 23, 20240.51700.51700.49650.50000.500068,599
Sep 20, 20240.52800.53000.51700.51700.517023,402
Sep 19, 20240.53000.53400.52800.52800.528018,158
Sep 18, 20240.52000.53000.51800.52600.526014,195
Sep 17, 20240.48800.56100.48800.52000.5200210,261
Sep 16, 20240.49100.50100.48050.48050.480552,590
Sep 13, 20240.50000.51500.49050.50100.501017,241
Sep 12, 20240.50000.51900.49800.50600.506021,627
Sep 11, 20240.53300.53300.48000.50000.5000205,957
Sep 10, 20240.54000.54000.50200.53300.533095,132
Sep 9, 20240.54000.55000.54000.54000.540018,690
Sep 6, 20240.54000.57600.52300.53400.534070,137
Sep 5, 20240.53900.55600.53600.54000.540032,396
Sep 4, 20240.56000.57000.54000.54000.540074,789
Sep 3, 20240.57700.57700.55000.56600.566058,544
Sep 2, 20240.58000.59000.53200.57700.577068,493
Aug 30, 20240.59000.60000.55600.57800.5780170,840
Aug 29, 20240.60000.66000.55000.59000.59001,450,258
Aug 28, 20240.56500.56500.54200.55500.555019,122
Aug 27, 20240.57000.57300.55300.56500.565054,345
Aug 26, 20240.58000.58000.55200.57400.574079,849
Aug 23, 20240.58900.58900.53200.55600.556081,398
Aug 22, 20240.55000.58800.55000.57700.577095,178
Aug 21, 20240.51700.57700.51700.56300.5630185,569
Aug 20, 20240.52000.60000.50100.53700.5370436,776
Aug 19, 20240.49000.52000.49000.52000.520072,978
Aug 16, 20240.51400.52000.48700.51800.5180111,366
Aug 15, 20240.52100.52900.51400.52400.524039,582
Aug 14, 20240.55000.55000.51400.52700.527059,882
Aug 13, 20240.52100.55000.52100.55000.5500118,073
Aug 12, 20240.51700.53000.50100.52800.528062,946
Aug 9, 20240.54700.54700.50100.51900.5190161,172
Aug 8, 20240.51200.55000.50000.54700.5470314,113
Aug 7, 20240.49000.51500.48500.51000.5100189,440
Aug 6, 20240.44800.49000.44300.48500.485078,335
Aug 5, 20240.45000.45050.43600.44800.448061,967
Aug 2, 20240.46400.46400.44250.44700.447019,545
Aug 1, 20240.47000.48000.45650.46400.464090,576
Jul 31, 20240.44000.47000.44000.47000.4700139,666
Jul 30, 20240.44000.44000.43100.44000.440012,713
Jul 29, 20240.43850.44000.43050.44000.44009,274
Jul 26, 20240.43000.44300.43000.43850.438514,032
Jul 25, 20240.44900.44900.43000.43750.437522,598
Jul 24, 20240.44950.45000.44150.44900.44909,830
Jul 23, 20240.45000.45100.44050.44950.449515,907
Jul 22, 20240.45300.45450.44200.45200.452030,585
Jul 19, 20240.45250.46000.44300.45300.453023,643
Jul 18, 20240.46400.46400.44300.45250.452534,508
Jul 17, 20240.45100.46400.44350.45900.459040,737
Jul 16, 20240.46000.46000.44250.45100.451048,802
Jul 15, 20240.46000.46000.44100.46000.460014,571
Jul 12, 20240.45450.46100.43050.45900.459050,573
Jul 11, 20240.45900.45900.44400.45450.454518,719
Jul 10, 20240.45350.45900.45000.45900.45909,239
Jul 9, 20240.45900.45900.44000.45500.455024,959
Jul 8, 20240.45000.46000.43000.43000.430021,206
Jul 5, 20240.46000.46000.44100.45000.450029,800
Jul 4, 20240.42000.46800.42000.46800.468045,073
Jul 3, 20240.42000.42900.41000.42150.421530,134
Jul 2, 20240.41800.42000.41000.41500.41507,667
Jul 1, 20240.41950.42000.41000.41800.418025,637
Jun 28, 20240.42000.42000.40500.41950.419541,366
Jun 27, 20240.40500.42000.40500.42000.42009,311
Jun 26, 20240.41950.42000.40500.40500.405014,485
Jun 25, 20240.42000.42900.41150.41950.419517,553
Jun 24, 20240.42000.42000.41050.41800.418017,719
Jun 21, 20240.43000.43000.39000.41250.412578,234
Jun 20, 20240.44050.45800.40500.43000.4300120,350
Jun 19, 20240.46450.46450.42600.44050.440548,564
Jun 18, 20240.45950.46650.42500.46450.4645105,682
Jun 17, 20240.46400.46500.45000.45950.459532,714
Jun 14, 20240.49000.49750.46400.46400.464089,505
Jun 13, 20240.50000.51000.46500.51000.510089,671
Jun 12, 20240.50100.50700.47400.50400.504047,296
Jun 11, 20240.51500.52800.50000.50300.5030228,822
Jun 10, 20240.47700.49500.47500.49500.495085,759
Jun 7, 20240.48400.48400.47750.47750.47759,699
Jun 6, 20240.48900.48900.47600.48400.484052,539
Jun 5, 20240.48900.49450.47500.48900.489026,731
Jun 4, 20240.49400.49550.47850.48900.489049,301
Jun 3, 20240.49550.49550.48000.48000.480028,947
May 31, 20240.49500.49500.47500.49400.494030,780
May 30, 20240.49700.49700.47450.49500.495018,964
May 29, 20240.47650.49700.47050.49600.496055,636
May 28, 20240.48000.48000.46500.47650.476519,452
May 27, 20240.46900.48000.46200.48000.480049,505
May 24, 20240.46300.47450.46300.46500.465010,943
May 23, 20240.48000.48000.46100.46300.463021,638
May 22, 20240.47000.47950.47000.47600.476028,158
May 21, 20240.47150.48500.46150.48000.4800140,330
May 20, 20240.47100.49000.47000.48500.485061,313
May 17, 20240.49400.49700.48000.49100.491066,108
May 16, 20240.49000.49950.48050.49400.494030,535
May 15, 20240.50600.50600.48100.49800.498065,365
May 14, 20240.51600.52500.48600.50000.500057,502
May 13, 20240.51900.54000.50600.51500.5150155,052
May 10, 20240.46650.52500.46650.51000.5100348,653
May 9, 20240.46200.48000.46200.48000.480062,127
May 8, 20240.47600.47600.46150.46200.462016,745
May 7, 20240.47700.47700.45600.47500.475070,550
May 6, 20240.45000.46000.45000.46000.460053,093
May 3, 20240.46500.47000.44600.46000.460026,797
May 2, 20240.47000.47000.45750.46500.465030,801
Apr 30, 20240.45800.48000.44100.45750.457578,142
Apr 29, 20240.45000.45000.44000.45000.450028,292
Apr 26, 20240.43100.45950.41800.45850.4585184,552
Apr 25, 20240.43300.43300.42050.43100.431018,862
Apr 24, 20240.44000.44000.41550.43500.435070,156
Apr 23, 20240.45800.45800.43800.44000.4400132,849
Apr 22, 20240.41900.45850.40000.44000.4400419,357
Apr 19, 20240.40000.42000.40000.41500.415053,986
Apr 18, 20240.39500.42150.39050.41000.4100237,210
Apr 17, 20240.38800.39500.37350.39250.392566,516
Apr 16, 20240.38000.38900.37250.38800.3880148,703
Apr 15, 20240.38100.38950.37300.38850.388587,645
Apr 12, 20240.38550.39000.38100.38150.381512,838
Apr 11, 20240.38000.39000.38000.38200.382042,000
Apr 10, 20240.39500.39500.37250.38800.388090,570
Apr 9, 20240.39500.39500.38000.39500.395069,006
Apr 8, 20240.38200.39900.38200.39500.395034,080
Apr 5, 20240.39350.40050.38100.40000.4000112,126
Apr 4, 20240.40000.40000.39100.40000.400041,755
Apr 3, 20240.40000.40000.37500.40000.4000168,523
Apr 2, 20240.40400.41000.39200.40100.401081,906
Mar 28, 20240.40900.41400.40100.41000.410070,810
Mar 27, 20240.41300.41300.40050.40950.409535,365
Mar 26, 20240.41300.41300.40050.40100.401016,954
Mar 25, 20240.41000.41300.39500.41300.4130112,469
Mar 22, 20240.41000.41300.40000.41300.413018,841
Mar 21, 20240.40800.41000.39600.40500.405051,780
Mar 20, 20240.41150.41400.39600.40800.4080117,560
Mar 19, 20240.41650.42400.41000.41300.4130211,819
Mar 18, 20240.44000.44550.42450.42450.424511,539
Mar 15, 20240.45000.45450.43000.43400.434039,314
Mar 14, 20240.43900.45800.42400.45800.458077,673
Mar 13, 20240.43850.43900.42450.43900.439028,343
Mar 12, 20240.43200.43850.42350.43850.438536,873
Mar 11, 20240.44000.44800.42200.43200.432047,806
Mar 8, 20240.46000.46550.44150.45000.4500101,933
Mar 7, 20240.45800.46900.43850.46900.469082,574
Mar 6, 20240.44000.46000.43000.45750.457587,888
Mar 5, 20240.40000.44000.40000.44000.440064,107
Mar 4, 20240.43000.43000.40400.41000.410036,910
Mar 1, 20240.41000.43000.39000.43000.4300160,813
Feb 29, 20240.42050.42500.39500.41400.4140132,156
Feb 28, 20240.42100.42500.41650.42250.422529,248
Feb 27, 20240.43300.43650.42050.42450.424528,577
Feb 26, 20240.42150.43950.42100.43300.433036,077
Feb 23, 20240.43500.43500.42150.43000.430038,957
Feb 22, 20240.43400.44850.42400.43000.430075,586
Feb 21, 20240.44000.44400.43200.44400.444049,462
Feb 20, 20240.44000.44950.43750.44100.441063,470
Feb 19, 20240.45700.45800.44100.44300.443076,292
Feb 16, 20240.45900.47000.44900.45950.459573,464
Feb 15, 20240.49700.53000.44800.46350.4635511,207
Feb 14, 20240.50000.50000.48000.48050.480552,425
Feb 13, 20240.48400.50000.48000.49000.490076,290
Feb 12, 20240.46550.49000.46500.49000.490060,488
Feb 9, 20240.50000.50000.46800.47800.478057,309
Feb 8, 20240.47250.49000.46500.49000.4900134,463
Feb 7, 20240.49300.50700.48000.48050.480580,145
Feb 6, 20240.57800.57900.47100.51000.5100492,086
Feb 5, 20240.45000.59000.44800.53100.53101,104,661
Feb 2, 20240.45700.46650.45000.45500.455074,415
Feb 1, 20240.48050.49300.45400.45700.4570250,913
Jan 31, 20240.44350.49000.42000.48500.4850431,209
Jan 30, 20240.40300.44000.40300.44000.4400173,184
Jan 29, 20240.40200.41350.39250.40300.403062,182
Jan 26, 20240.41650.41650.40000.40000.400077,601
Jan 25, 20240.42000.42000.40000.41000.410041,498
Jan 24, 20240.43000.43000.39500.41500.415091,235
Jan 23, 20240.43000.43900.41550.42300.4230134,085
Jan 22, 20240.37800.45000.37100.41950.4195424,181