UK markets closed

Ecoslops S.A. (ALESA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7820+0.1080 (+16.02%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.67000.79000.67000.78200.782021,736
25 Apr 20240.68000.76000.67400.67400.674020,927
24 Apr 20240.70000.70000.67200.67200.67203,724
23 Apr 20240.70000.70000.68200.70000.70001,009
22 Apr 20240.69000.75000.69000.70000.70009,567
19 Apr 20240.70800.70800.67000.70000.70009,803
18 Apr 20240.66200.70800.66200.70800.70808,252
17 Apr 20240.67000.68800.66200.66200.66202,413
16 Apr 20240.67000.67000.66200.67000.6700550
15 Apr 20240.67000.67000.65200.65200.6520351
12 Apr 20240.69000.69000.67000.67000.6700900
11 Apr 20240.67000.69000.67000.69000.69001,301
10 Apr 20240.65000.67000.65000.67000.67001,948
09 Apr 20240.69000.69000.65000.65000.65001,321
08 Apr 20240.68000.69000.66000.69000.69001,549
05 Apr 20240.66000.69200.65000.67800.67808,052
04 Apr 20240.69400.69400.66000.66000.66006,692
03 Apr 20240.67000.68000.66200.68000.68003,722
02 Apr 20240.66200.68400.66200.67000.67002,902
28 Mar 20240.69800.69800.66200.67000.67002,549
27 Mar 20240.67000.70400.66000.70000.70004,072
26 Mar 20240.65600.67000.65600.67000.67003,373
25 Mar 20240.71000.72800.65400.65600.65606,372
22 Mar 20240.69400.73800.66000.71000.71009,137
21 Mar 20240.72000.75600.65000.66000.660029,118
20 Mar 20240.85000.85000.70400.71600.716020,167
19 Mar 20240.90000.90000.85000.85000.85003,170
18 Mar 20240.97000.97000.89400.90000.90006,052
15 Mar 20240.91000.95800.91000.91800.91804,591
14 Mar 20240.98800.98800.96000.96000.96001,635
13 Mar 20240.98600.98800.92200.98800.98802,978
12 Mar 20240.95000.98800.95000.98600.98603,657
11 Mar 20240.93000.96000.90400.95000.95004,505
08 Mar 20240.94000.96000.90400.96000.96001,680
07 Mar 20240.97000.97200.96000.96000.96002,796
06 Mar 20241.02001.02000.96200.97000.97007,444
05 Mar 20241.05501.05500.99200.99200.992017,447
04 Mar 20241.02001.10001.02001.05501.055017,598
01 Mar 20240.93001.23000.93001.01001.010042,776
29 Feb 20240.91000.91000.90000.90000.9000961
28 Feb 20240.95000.95000.87000.91000.91006,240
27 Feb 20240.91000.95000.90000.90000.90006,650
26 Feb 20240.93000.99000.91000.91000.91006,755
23 Feb 20240.96000.99000.93000.93000.930010,132
22 Feb 20240.96001.03500.93200.96000.96006,040
21 Feb 20241.08001.08000.93000.93000.93003,793
20 Feb 20241.07001.10000.98201.05001.05007,312
19 Feb 20240.94001.07500.94001.07001.070011,126
16 Feb 20240.91000.94000.90200.94000.9400411
15 Feb 20241.01001.01500.90000.91000.910011,681
14 Feb 20241.00001.10001.00001.00001.00006,617
13 Feb 20240.95001.00000.89401.00001.00003,778
12 Feb 20240.85000.94000.85000.92000.92002,427
09 Feb 20240.87000.94000.84000.85000.85006,250
08 Feb 20241.10001.10000.74000.93000.930038,307
07 Feb 20241.27501.27501.05001.10001.100011,488
06 Feb 20241.36501.36501.24501.28001.28003,038
05 Feb 20241.28001.37001.28001.36501.36504,912
02 Feb 20241.27501.28001.20001.28001.28007,498
01 Feb 20241.28001.28001.22501.27001.27003,070
31 Jan 20241.24501.28001.24501.25001.2500378
30 Jan 20241.32001.32001.24501.25001.25002,685
29 Jan 20241.18001.23001.18001.23001.23002,118
26 Jan 20241.21001.24001.20001.20001.20002,157
25 Jan 20241.18501.21001.15001.21001.21003,436
24 Jan 20241.19501.19501.09001.18501.18503,451
23 Jan 20241.13001.17001.13001.17001.1700606
22 Jan 20241.12001.16001.12001.13001.13001,644
19 Jan 20241.28001.28001.17001.17001.17003,665
18 Jan 20241.33001.33001.17001.21001.210013,024
17 Jan 20241.46001.46001.32001.32001.32005,053
16 Jan 20241.46501.46501.37501.46501.46502,029
15 Jan 20241.46001.48501.35501.47001.47006,694
12 Jan 20241.46501.46501.38001.46001.4600416
11 Jan 20241.45001.46501.34001.46501.46508,454
10 Jan 20241.40001.46001.40001.45001.45001,501
09 Jan 20241.34001.46001.32001.40001.40005,694
08 Jan 20241.31001.44001.28001.34001.340014,168
05 Jan 20241.35001.35001.24501.34001.340011,690
04 Jan 20241.34001.35001.31001.35001.35003,531
03 Jan 20241.23001.34001.23001.34001.34009,754
02 Jan 20241.29501.29501.22001.23001.23003,520
29 Dec 20231.34001.34001.22001.29501.29506,018
28 Dec 20231.18001.34001.18001.33501.335016,301
27 Dec 20231.18001.18001.16001.18001.18001,069
22 Dec 20231.16001.18001.14001.17001.17001,400
21 Dec 20231.15001.17001.12501.16001.16002,753
20 Dec 20231.11001.19001.11001.13501.135010,510
19 Dec 20231.10001.15501.10001.10501.105010,407
18 Dec 20231.11001.12001.10001.10001.10002,961
15 Dec 20231.10501.14001.10001.10001.10004,189
14 Dec 20231.12001.12501.10001.10501.10509,740
13 Dec 20231.12001.12001.10501.12001.1200965
12 Dec 20231.13001.15501.12001.12001.1200980
11 Dec 20231.16001.17501.10501.14501.14507,444
08 Dec 20231.11501.19001.10001.19001.190011,268
07 Dec 20231.11501.11501.11501.11501.1150866
06 Dec 20231.18501.18501.10001.11501.11503,669
05 Dec 20231.13501.18501.12001.13001.13005,083
04 Dec 20231.12001.19001.12001.19001.19009,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...