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

Paris - Delayed Quote EUR

Itissalat Al-Maghrib (IAM) S.A. (IAM.PA)

10.05
0.00
(0.00%)
At close: April 25 at 5:00:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202510.2010.2010.0010.0510.051,044
Apr 24, 20259.9010.109.9010.0510.057,663
Apr 23, 20259.479.909.339.909.9025,454
Apr 22, 20258.659.508.609.479.4770,547
Apr 17, 20258.508.658.208.658.6533,698
Apr 16, 20258.108.407.988.408.401,813
Apr 15, 20257.808.107.808.108.10624
Apr 14, 20257.507.807.507.807.801,734
Apr 11, 20257.507.507.467.507.5026,688
Apr 10, 20257.507.507.507.507.5025,309
Apr 9, 20257.507.507.507.507.5077
Apr 8, 20257.507.507.507.507.506,309
Apr 7, 20257.257.507.137.507.504,320
Apr 4, 20259.009.007.407.507.50113,683
Apr 3, 20257.508.157.458.158.158,974
Apr 2, 20257.507.507.457.507.501,753
Apr 1, 20257.507.857.457.507.5016,058
Mar 31, 20257.857.957.457.507.5037,742
Mar 28, 20257.708.107.507.907.9014,681
Mar 27, 20257.507.507.507.507.50-
Mar 26, 20257.407.507.407.507.50133
Mar 25, 20257.807.807.407.507.502,881
Mar 24, 20257.507.807.507.807.801,437
Mar 21, 20257.507.507.407.507.50380
Mar 20, 20257.507.507.507.507.5055
Mar 19, 20257.507.507.507.507.5014
Mar 18, 20257.507.507.507.507.50918
Mar 17, 20257.507.507.507.507.50167
Mar 14, 20257.507.507.507.507.50625
Mar 13, 20257.507.507.507.507.5077
Mar 12, 20257.507.507.507.507.5046
Mar 11, 20257.507.507.507.507.50199
Mar 10, 20257.707.707.457.507.50992
Mar 7, 20257.707.707.457.607.60212
Mar 6, 20257.507.707.457.707.70785
Mar 5, 20257.457.507.457.507.50385
Mar 4, 20257.407.507.407.507.501,870
Mar 3, 20257.507.507.507.507.50234
Feb 28, 20257.507.657.457.507.501,656
Feb 27, 20257.408.007.407.507.5013,306
Feb 26, 20257.507.507.407.407.402,045
Feb 25, 20257.457.507.457.507.5038
Feb 24, 20257.457.507.457.507.501,989
Feb 21, 20257.457.507.457.507.50455
Feb 20, 20257.507.507.407.507.50175
Feb 19, 20257.507.507.507.507.5047
Feb 18, 20257.507.507.507.507.5021
Feb 17, 20257.457.507.457.507.50106
Feb 14, 20257.507.507.507.507.5034
Feb 13, 20257.507.507.457.507.50183
Feb 12, 20257.507.657.507.507.50899
Feb 11, 20257.507.507.407.507.501,231
Feb 10, 20257.407.557.407.507.50947
Feb 7, 20257.757.757.507.507.507,172
Feb 6, 20257.757.857.757.757.752,486
Feb 5, 20257.908.007.807.857.856,156
Feb 4, 20257.807.907.807.907.90984
Feb 3, 20258.008.007.807.857.853,251
Jan 31, 20258.408.407.808.008.009,876
Jan 30, 20258.108.807.908.008.0011,469
Jan 29, 20258.008.108.008.108.10101
Jan 28, 20258.008.008.008.008.001
Jan 27, 20258.008.108.008.008.0024
Jan 24, 20257.858.057.858.008.00173
Jan 23, 20257.857.857.857.857.8542
Jan 22, 20258.008.107.857.857.851,580
Jan 21, 20258.008.007.808.008.00108
Jan 20, 20258.008.008.008.008.001
Jan 17, 20257.707.707.557.557.55401
Jan 16, 20257.457.707.457.707.701,356
Jan 15, 20257.707.707.407.457.458,239
Jan 14, 20257.707.707.707.707.70252
Jan 13, 20257.707.757.707.707.70195
Jan 10, 20257.758.007.707.707.706,447
Jan 9, 20257.707.957.707.957.951,202
Jan 8, 20257.707.707.707.707.70758
Jan 7, 20257.707.707.707.707.70963
Jan 6, 20257.757.907.707.707.702,504
Jan 3, 20258.108.107.757.757.754,495
Jan 2, 20258.008.108.008.108.101,212
Dec 31, 20247.958.007.958.008.0052
Dec 30, 20247.958.007.958.008.0058
Dec 27, 20247.958.007.958.008.00398
Dec 24, 20247.957.957.957.957.9520
Dec 23, 20247.907.957.857.957.95334
Dec 20, 20247.907.907.857.907.90661
Dec 19, 20247.957.957.857.857.85204
Dec 18, 20247.957.957.907.957.95527
Dec 17, 20247.907.957.807.957.95438
Dec 16, 20247.857.907.757.907.901,209
Dec 13, 20247.957.957.857.907.9026
Dec 12, 20247.957.957.807.957.95531
Dec 11, 20247.957.957.957.957.9576
Dec 10, 20247.957.957.807.907.90382
Dec 9, 20247.957.957.757.757.751,688
Dec 6, 20247.857.957.857.957.95257
Dec 5, 20247.957.957.907.957.95125
Dec 4, 20247.957.957.957.957.9515
Dec 3, 20247.907.957.807.957.953,721
Dec 2, 20247.957.957.957.957.955
Nov 29, 20247.957.957.957.957.9552
Nov 28, 20247.957.957.907.907.90303
Nov 27, 20248.008.007.907.907.90101
Nov 26, 20248.008.007.908.008.00112
Nov 25, 20247.708.007.707.857.85920
Nov 22, 20248.008.007.807.807.80520
Nov 21, 20247.858.007.858.008.0050
Nov 20, 20248.008.007.858.008.0016
Nov 19, 20248.008.007.908.008.002,020
Nov 18, 20248.008.007.707.907.901,225
Nov 15, 20248.008.007.907.907.9015
Nov 14, 20248.008.007.858.008.002,638
Nov 13, 20248.058.058.008.008.0027
Nov 12, 20248.058.058.058.058.051
Nov 11, 20248.058.058.058.058.059
Nov 8, 20248.158.158.058.058.05201
Nov 7, 20248.308.308.158.158.152,168
Nov 6, 20248.308.308.308.308.307
Nov 5, 20248.308.308.308.308.3047
Nov 4, 20248.308.308.158.308.30255
Nov 1, 20248.308.308.158.308.30182
Oct 31, 20248.258.308.158.308.30487
Oct 30, 20248.158.308.158.308.30401
Oct 29, 20248.308.308.158.158.1565
Oct 28, 20248.308.308.308.308.307
Oct 25, 20248.308.308.308.308.302
Oct 24, 20248.258.308.258.308.3055
Oct 23, 20248.258.258.258.258.251
Oct 22, 20248.258.258.258.258.2561
Oct 21, 20248.258.258.258.258.251
Oct 18, 20248.258.258.258.258.251
Oct 17, 20248.308.308.258.258.251,565
Oct 16, 20248.158.158.158.158.1521
Oct 15, 20248.158.158.158.158.1510
Oct 14, 20248.008.157.858.158.151,093
Oct 11, 20248.008.007.858.008.002,397
Oct 10, 20248.008.008.008.008.00107
Oct 9, 20248.008.008.008.008.00311
Oct 8, 20248.008.008.008.008.0038
Oct 7, 20248.008.008.008.008.00367
Oct 4, 20248.008.007.958.008.00174
Oct 3, 20248.008.008.008.008.0035
Oct 2, 20248.008.007.908.008.00558
Oct 1, 20248.008.007.958.008.00115
Sep 30, 20248.008.008.008.008.0025
Sep 27, 20248.008.008.008.008.0015
Sep 26, 20247.958.007.958.008.00167
Sep 25, 20248.008.008.008.008.0023
Sep 24, 20248.008.007.958.008.00145
Sep 23, 20248.008.007.907.907.90228
Sep 20, 20248.008.008.008.008.0025
Sep 19, 20248.008.008.008.008.0017
Sep 18, 20248.008.007.808.008.001,053
Sep 17, 20248.008.008.008.008.00182
Sep 16, 20248.008.008.008.008.0023
Sep 13, 20248.008.008.008.008.00102
Sep 12, 20248.008.008.008.008.0017
Sep 11, 20248.158.158.008.008.002,114
Sep 10, 20248.308.308.158.158.1521
Sep 9, 20248.158.308.158.308.30110
Sep 6, 20248.158.158.158.158.151
Sep 5, 20248.158.158.158.158.151
Sep 4, 20248.158.158.158.158.151
Sep 3, 20248.358.358.158.158.152,732
Sep 2, 20248.808.808.708.758.75134
Aug 30, 2024 0.39837 Dividend
Aug 30, 20248.808.808.708.708.70503
Aug 29, 20248.808.808.808.804.60185
Aug 28, 20248.508.808.508.804.60163
Aug 27, 20248.508.508.508.504.441
Aug 26, 20248.508.508.508.504.441
Aug 23, 20248.508.508.508.504.441
Aug 22, 20248.508.508.508.504.44891
Aug 21, 20248.508.508.508.504.441
Aug 20, 20248.508.508.508.504.44200
Aug 19, 20248.508.508.508.504.44260
Aug 16, 20248.408.508.258.504.44932
Aug 15, 20248.408.408.408.404.391
Aug 14, 20248.408.408.408.404.391
Aug 13, 20248.408.408.408.404.391
Aug 12, 20248.408.408.408.404.3931
Aug 9, 20248.408.408.408.404.391
Aug 8, 20248.408.408.408.404.391
Aug 7, 20248.208.408.158.404.391,375
Aug 6, 20248.108.208.108.204.294
Aug 5, 20248.258.308.108.104.23298
Aug 2, 20248.258.258.258.254.31201
Aug 1, 20248.258.258.258.254.311
Jul 31, 20248.358.358.258.254.31146
Jul 30, 20248.358.358.358.354.3622
Jul 29, 20248.208.258.208.204.29288
Jul 26, 20248.358.358.208.204.29250
Jul 25, 20248.458.458.258.354.361,425
Jul 24, 20248.458.458.358.454.42436
Jul 23, 20248.308.458.208.454.4266
Jul 22, 20248.308.308.308.304.341
Jul 19, 20248.308.308.308.304.34401
Jul 18, 20248.308.308.308.304.341
Jul 17, 20248.308.308.308.304.341
Jul 16, 20248.408.408.308.304.341,050
Jul 15, 20248.308.408.308.404.39107
Jul 12, 20248.108.458.108.304.34200
Jul 11, 20248.708.708.108.104.233,990
Jul 10, 20248.508.508.408.504.4465
Jul 9, 20248.508.708.508.504.44129
Jul 8, 20248.308.508.308.504.441,349
Jul 5, 20248.158.308.158.304.34160
Jul 4, 20248.158.158.158.154.261
Jul 3, 20248.158.158.158.154.261
Jul 2, 20248.158.158.158.154.261
Jul 1, 20248.008.157.958.154.26607
Jun 28, 20247.858.007.858.004.1867
Jun 27, 20247.857.857.857.854.101
Jun 26, 20247.857.857.857.854.101
Jun 25, 20247.958.157.857.854.103,902
Jun 24, 20247.957.957.957.954.161
Jun 21, 20248.108.107.957.954.162,461
Jun 20, 20248.108.108.108.104.231
Jun 19, 20248.158.158.108.104.23426
Jun 18, 20248.108.158.008.154.26352
Jun 17, 20248.108.108.108.104.231
Jun 14, 20248.108.108.108.104.231
Jun 13, 20248.108.108.058.104.23141
Jun 12, 20248.108.108.108.104.2350
Jun 11, 20248.058.108.058.104.23164
Jun 10, 20248.058.058.058.054.211
Jun 7, 20248.058.058.008.054.21306
Jun 6, 20248.058.058.058.054.211
Jun 5, 20247.958.057.958.054.2184
Jun 4, 20248.008.007.957.954.166
Jun 3, 20248.208.208.008.004.18101
May 31, 20248.008.007.958.004.1889
May 30, 20248.008.007.908.004.18148
May 29, 20248.008.008.008.004.18983
May 28, 20248.008.008.008.004.181,273
May 27, 20248.008.008.008.004.1811
May 24, 20248.008.108.008.004.18756
May 23, 20248.008.007.908.004.18126
May 22, 20248.008.007.958.004.18106
May 21, 20248.108.108.008.004.18175
May 20, 20248.008.007.958.004.181,014
May 17, 20248.008.008.008.004.18144
May 16, 20248.008.008.008.004.18110
May 15, 20248.008.008.008.004.18383
May 14, 20248.008.007.908.004.181,094
May 13, 20248.008.008.008.004.181,163
May 10, 20248.008.008.008.004.18677
May 9, 20248.008.008.008.004.18131
May 8, 20248.008.008.008.004.18181
May 7, 20248.008.008.008.004.18336
May 6, 20248.008.007.908.004.181,408
May 3, 20248.008.108.008.004.18936
May 2, 20248.008.158.008.004.181,261
Apr 30, 20248.008.008.008.004.181,384
Apr 29, 20248.008.008.008.004.181,498
Apr 26, 20248.008.108.008.004.182,222
Apr 25, 20248.108.157.958.004.185,703