tiprankstipranks
Ecoslops SA (FR:ALESA)
:ALESA
France Market
ALESA
Ecoslops SA
RESEARCH TOOLSreports

Ecoslops SA (ALESA) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.07
1.16
1.02
1.09
1.09
-3.98%
55,473
1.93
Apr 09, 2026
1.11
1.14
1.00
1.13
1.13
+2.73%
62,216
2.24
Apr 08, 2026
1.13
1.17
1.05
1.10
1.10
-12.35%
43,409
1.60
Apr 07, 2026
1.19
1.30
1.19
1.26
1.26
+6.36%
21,593
0.81
Apr 06, 2026
1.18
1.31
1.18
1.18
1.18
0.00%
0
0.00
Apr 03, 2026
1.18
1.31
1.18
1.18
1.18
0.00%
0
0.00
Apr 02, 2026
1.26
1.31
1.18
1.18
1.18
-4.84%
28,787
1.09
Apr 01, 2026
1.40
1.40
1.24
1.24
1.24
-11.43%
30,974
1.20
Mar 31, 2026
1.36
1.49
1.23
1.40
1.40
+2.94%
41,601
1.65
Mar 30, 2026
1.34
1.45
1.25
1.36
1.36
-3.55%
20,406
0.82
Mar 27, 2026
1.44
1.45
1.30
1.41
1.41
-0.70%
21,665
0.88
Mar 26, 2026
1.34
1.47
1.31
1.42
1.42
+8.40%
30,299
1.25
Mar 25, 2026
1.35
1.39
1.10
1.31
1.31
-9.03%
89,697
3.93
Mar 24, 2026
1.43
1.54
1.34
1.44
1.44
-1.37%
22,240
0.99
Mar 23, 2026
1.58
1.71
1.42
1.46
1.46
-10.98%
47,536
2.17
Mar 20, 2026
1.68
1.72
1.51
1.64
1.64
-2.09%
34,771
1.62
Mar 19, 2026
1.68
1.75
1.59
1.68
1.68
+3.40%
108,610
5.47
Mar 18, 2026
1.68
1.68
1.40
1.62
1.62
-4.42%
91,555
4.97
Mar 17, 2026
1.52
1.75
1.48
1.70
1.70
+11.15%
67,151
3.87
Mar 16, 2026
1.79
1.80
1.49
1.53
1.53
-10.29%
122,222
7.89
Mar 13, 2026
1.50
1.83
1.48
1.70
1.70
+20.57%
143,155
10.82
Mar 12, 2026
1.17
1.41
1.11
1.41
1.41
+24.78%
163,992
15.38
Mar 11, 2026
1.11
1.16
1.05
1.13
1.13
-4.24%
49,768
5.04
Mar 10, 2026
1.24
1.24
1.12
1.18
1.18
-6.35%
34,926
3.73
Mar 09, 2026
1.23
1.36
1.13
1.26
1.26
+22.33%
142,637
20.02
Mar 06, 2026
0.88
1.05
0.88
1.03
1.03
+16.78%
42,122
6.50
Mar 05, 2026
0.92
0.95
0.88
0.88
0.88
-7.16%
26,642
4.40
Mar 04, 2026
1.00
1.00
0.90
0.95
0.95
-5.00%
25,050
4.36
Mar 03, 2026
1.02
1.14
0.98
1.00
1.00
+7.53%
103,915
24.82
Mar 02, 2026
0.81
0.95
0.81
0.93
0.93
+24.00%
30,359
8.11
Feb 27, 2026
0.76
0.77
0.75
0.75
0.75
-1.32%
281
0.07
Feb 26, 2026
0.76
0.77
0.73
0.76
0.76
0.00%
1,146
0.30
Feb 25, 2026
0.73
0.76
0.73
0.76
0.76
+3.83%
1,384
0.37
Feb 24, 2026
0.71
0.79
0.71
0.73
0.73
+3.10%
8,151
2.21
Feb 23, 2026
0.75
0.79
0.71
0.71
0.71
-5.08%
5,184
1.44
Feb 20, 2026
0.70
0.75
0.68
0.75
0.75
+6.55%
7,251
2.03
Feb 19, 2026
0.78
0.78
0.70
0.70
0.70
-10.00%
4,715
1.34
Feb 18, 2026
0.81
0.81
0.78
0.78
0.78
-3.70%
2,955
0.84
Feb 17, 2026
0.81
0.81
0.81
0.81
0.81
-2.41%
1,100
0.31
Feb 16, 2026
0.83
0.83
0.81
0.81
0.81
-2.41%
170
0.05
Feb 13, 2026
0.81
0.83
0.81
0.83
0.83
+2.22%
2,108
0.59
Feb 12, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
1
<0.01
Feb 11, 2026
0.82
0.83
0.81
0.81
0.81
-0.98%
869
0.24
Feb 10, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
1
<0.01
Feb 09, 2026
0.81
0.82
0.79
0.82
0.82
-1.20%
862
0.21
Feb 06, 2026
0.78
0.83
0.78
0.83
0.83
+6.41%
306
0.07
Feb 05, 2026
0.83
0.83
0.78
0.78
0.78
-6.02%
4,518
1.11
Feb 04, 2026
0.82
0.85
0.82
0.83
0.83
+1.22%
780
0.19
Feb 03, 2026
0.86
0.86
0.82
0.82
0.82
-4.65%
1,181
0.28
Feb 02, 2026
0.80
0.86
0.80
0.86
0.86
-3.15%
1,613
0.38
Rows:
50