Ecoslops SA

ALESA
🏛️ france →
0.82
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.34 1.34 1.22 1.30 0.0M
2023-12-28 1.18 1.34 1.18 1.34 0.0M
2023-12-27 1.18 1.18 1.16 1.18 0.0M
2023-12-22 1.16 1.18 1.14 1.17 0.0M
2023-12-21 1.15 1.17 1.13 1.16 0.0M
2023-12-20 1.11 1.19 1.11 1.14 0.0M
2023-12-19 1.10 1.16 1.10 1.11 0.0M
2023-12-18 1.11 1.12 1.10 1.10 0.0M
2023-12-15 1.11 1.14 1.10 1.10 0.0M
2023-12-14 1.12 1.13 1.10 1.11 0.0M
2023-12-13 1.12 1.12 1.11 1.12 0.0M
2023-12-12 1.13 1.16 1.12 1.12 0.0M
2023-12-11 1.16 1.18 1.11 1.15 0.0M
2023-12-08 1.12 1.19 1.10 1.19 0.0M
2023-12-07 1.12 1.12 1.12 1.12 0.0M
2023-12-06 1.19 1.19 1.10 1.12 0.0M
2023-12-05 1.14 1.19 1.12 1.13 0.0M
2023-12-04 1.12 1.19 1.12 1.19 0.0M
2023-12-01 1.12 1.12 1.10 1.12 0.0M
2023-11-30 1.15 1.15 1.12 1.12 0.0M
2023-11-29 1.10 1.15 1.10 1.15 0.0M
2023-11-28 1.15 1.15 1.10 1.10 0.0M
2023-11-27 1.10 1.15 1.10 1.15 0.0M
2023-11-24 1.10 1.15 1.10 1.10 0.0M
2023-11-23 1.10 1.11 1.10 1.10 0.0M
2023-11-22 1.11 1.14 1.10 1.10 0.0M
2023-11-21 1.10 1.11 1.10 1.11 0.0M
2023-11-20 1.15 1.15 1.12 1.12 0.0M
2023-11-17 1.11 1.17 1.10 1.15 0.0M
2023-11-16 1.14 1.18 1.12 1.12 0.0M
2023-11-15 1.15 1.22 1.12 1.14 0.0M
2023-11-14 1.32 1.32 1.20 1.22 0.0M
2023-11-13 1.30 1.32 1.29 1.29 0.0M
2023-11-10 1.32 1.32 1.29 1.32 0.0M
2023-11-09 1.30 1.36 1.20 1.32 0.0M
2023-11-08 1.38 1.38 1.20 1.25 0.0M
2023-11-07 1.39 1.39 1.26 1.38 0.0M
2023-11-06 1.13 1.38 1.13 1.38 0.0M
2023-11-03 1.16 1.29 1.13 1.18 0.0M
2023-11-02 1.38 1.38 1.14 1.28 0.0M
2023-11-01 1.63 1.63 1.29 1.44 0.0M
2023-10-31 1.76 1.76 1.51 1.71 0.1M
2023-10-30 1.50 1.90 1.50 1.80 0.1M
2023-10-27 1.04 1.37 0.97 1.37 0.1M
2023-10-26 0.76 1.08 0.75 1.02 0.1M
2023-10-25 0.75 0.89 0.69 0.79 0.1M
2023-10-24 0.91 1.05 0.67 0.75 0.1M
2023-10-23 0.82 0.82 0.77 0.77 0.0M
2023-10-20 0.68 0.70 0.62 0.62 0.0M
2023-10-19 0.69 0.70 0.66 0.66 0.0M
2023-10-18 0.73 0.73 0.66 0.66 0.0M
2023-10-17 0.72 0.74 0.72 0.74 0.0M
2023-10-16 0.68 0.74 0.66 0.71 0.0M
2023-10-13 0.70 0.70 0.65 0.69 0.0M
2023-10-12 0.68 0.70 0.63 0.68 0.0M
2023-10-11 0.63 0.68 0.62 0.68 0.0M
2023-10-10 0.62 0.68 0.62 0.63 0.0M
2023-10-09 0.62 0.69 0.60 0.62 0.0M
2023-10-06 0.68 0.69 0.58 0.62 0.0M
2023-10-05 0.69 0.75 0.62 0.64 0.0M
2023-10-04 0.88 0.88 0.66 0.76 0.0M
2023-10-03 1.05 1.05 0.77 0.89 0.0M
2023-10-02 0.62 1.09 0.62 0.97 0.1M
2023-09-29 0.54 0.63 0.50 0.58 0.0M
2023-09-28 0.55 0.72 0.51 0.54 0.0M
2023-09-27 0.60 0.70 0.53 0.55 0.1M
2023-09-26 1.43 1.43 0.80 0.80 0.1M
2023-09-25 2.96 2.96 2.17 2.17 0.0M
2023-09-22 2.92 3.00 2.92 3.00 0.0M
2023-09-21 2.91 3.00 2.91 3.00 0.0M
2023-09-20 2.98 3.00 2.90 2.90 0.0M
2023-09-19 3.00 3.12 2.90 3.00 0.0M
2023-09-18 3.12 3.16 3.00 3.00 0.0M
2023-09-15 3.30 3.35 3.17 3.17 0.0M
2023-09-14 3.26 3.42 3.21 3.30 0.0M
2023-09-13 3.29 3.29 3.26 3.26 0.0M
2023-09-12 3.40 3.40 3.31 3.31 0.0M
2023-09-11 3.30 3.40 3.26 3.40 0.0M
2023-09-08 3.33 3.47 3.30 3.30 0.0M
2023-09-07 3.33 3.33 3.26 3.26 0.0M
2023-09-06 3.30 3.36 3.30 3.33 0.0M
2023-09-05 3.40 3.47 3.36 3.36 0.0M
2023-09-04 3.50 3.56 3.40 3.40 0.0M
2023-09-01 3.44 3.50 3.44 3.50 0.0M
2023-08-31 3.45 3.48 3.40 3.44 0.0M
2023-08-30 3.55 3.55 3.45 3.45 0.0M
2023-08-29 3.54 3.54 3.50 3.50 0.0M
2023-08-28 3.50 3.54 3.50 3.50 0.0M
2023-08-25 3.56 3.60 3.50 3.50 0.0M
2023-08-24 3.65 3.65 3.56 3.56 0.0M
2023-08-23 3.41 3.67 3.41 3.65 0.0M
2023-08-22 3.41 3.55 3.40 3.41 0.0M
2023-08-21 3.30 3.40 3.30 3.40 0.0M
2023-08-18 3.30 3.30 3.30 3.30 0.0M
2023-08-17 3.31 3.33 3.30 3.30 0.0M
2023-08-16 3.30 3.40 3.30 3.31 0.0M
2023-08-15 3.22 3.42 3.17 3.30 0.0M
2023-08-14 3.36 3.36 3.18 3.26 0.0M
2023-08-11 3.52 3.52 3.30 3.36 0.0M
2023-08-10 3.65 3.65 3.43 3.45 0.0M
2023-08-09 3.69 3.73 3.42 3.45 0.0M
2023-08-08 3.80 3.84 3.54 3.69 0.0M
2023-08-07 3.82 3.82 3.46 3.78 0.0M
2023-08-04 4.02 4.02 3.67 3.78 0.0M
2023-08-03 4.07 4.07 3.98 3.98 0.0M
2023-08-02 4.12 4.12 3.82 4.07 0.0M
2023-08-01 4.35 4.49 4.13 4.15 0.0M
2023-07-31 4.55 4.55 4.35 4.35 0.0M
2023-07-28 4.55 4.59 4.53 4.55 0.0M
2023-07-27 4.54 4.60 4.50 4.54 0.0M
2023-07-26 4.60 4.62 4.50 4.50 0.0M
2023-07-25 4.60 4.62 4.54 4.62 0.0M
2023-07-24 4.60 4.62 4.50 4.58 0.0M
2023-07-21 4.54 4.58 4.50 4.58 0.0M
2023-07-20 4.55 4.57 4.50 4.54 0.0M
2023-07-19 4.50 4.56 4.50 4.55 0.0M
2023-07-18 4.63 4.63 4.51 4.51 0.0M
2023-07-17 4.70 4.70 4.60 4.60 0.0M
2023-07-14 4.61 4.69 4.59 4.60 0.0M
2023-07-13 4.80 4.80 4.53 4.60 0.0M
2023-07-12 4.89 4.90 4.82 4.82 0.0M
2023-07-11 4.80 5.08 4.80 4.90 0.0M
2023-07-10 4.84 5.10 4.66 4.68 0.0M
2023-07-07 4.76 4.79 4.76 4.76 0.0M
2023-07-06 4.82 4.82 4.70 4.80 0.0M
2023-07-05 4.80 4.82 4.67 4.82 0.0M
2023-07-04 5.44 5.44 4.75 4.80 0.0M
2023-07-03 4.75 4.82 4.75 4.76 0.0M
2023-06-30 4.61 4.78 4.61 4.75 0.0M
2023-06-29 4.57 4.73 4.57 4.61 0.0M
2023-06-28 4.60 4.67 4.56 4.57 0.0M
2023-06-27 4.64 5.00 4.60 4.60 0.0M
2023-06-26 4.66 4.73 4.60 4.61 0.0M
2023-06-23 4.86 4.86 4.60 4.63 0.0M
2023-06-22 5.08 5.08 4.88 5.02 0.0M
2023-06-21 5.00 5.08 5.00 5.08 0.0M
2023-06-20 5.28 5.28 5.00 5.00 0.0M
2023-06-19 5.34 5.36 5.22 5.36 0.0M
2023-06-16 5.20 5.36 5.16 5.34 0.0M
2023-06-15 5.40 5.40 5.20 5.36 0.0M
2023-06-14 5.40 5.42 5.38 5.38 0.0M
2023-06-13 5.52 5.52 5.20 5.44 0.0M
2023-06-12 5.40 5.58 5.38 5.54 0.0M
2023-06-09 5.52 5.56 5.36 5.56 0.0M
2023-06-08 5.24 5.52 5.24 5.52 0.0M
2023-06-07 5.44 5.50 5.36 5.36 0.0M
2023-06-06 5.80 5.80 5.30 5.48 0.0M
2023-06-05 5.72 6.08 5.56 5.80 0.0M
2023-06-02 4.91 5.70 4.90 5.70 0.0M
2023-06-01 4.80 4.91 4.80 4.90 0.0M
2023-05-31 4.40 5.02 4.40 4.79 0.0M
2023-05-30 4.56 4.56 4.17 4.34 0.0M
2023-05-29 4.51 4.59 4.50 4.56 0.0M
2023-05-26 4.90 4.90 4.51 4.56 0.0M
2023-05-25 5.00 5.00 4.67 4.90 0.0M
2023-05-24 4.50 5.00 4.50 5.00 0.0M
2023-05-23 5.32 5.32 4.94 4.98 0.0M
2023-05-22 5.42 5.62 5.26 5.34 0.0M
2023-05-19 5.92 5.92 5.52 5.70 0.0M
2023-05-18 5.94 5.96 5.82 5.92 0.0M
2023-05-17 6.04 6.04 5.84 5.96 0.0M
2023-05-16 6.02 6.04 6.02 6.04 0.0M
2023-05-15 6.08 6.16 5.90 6.04 0.0M
2023-05-12 6.16 6.16 5.96 6.04 0.0M
2023-05-11 6.18 6.20 6.02 6.14 0.0M
2023-05-10 6.26 6.28 6.00 6.18 0.0M
2023-05-09 6.48 6.48 6.06 6.28 0.0M
2023-05-08 6.66 6.68 6.48 6.50 0.0M
2023-05-05 6.56 6.62 6.52 6.62 0.0M
2023-05-04 6.66 6.68 6.60 6.60 0.0M
2023-05-03 6.68 6.68 6.64 6.64 0.0M
2023-05-02 6.76 6.84 6.70 6.70 0.0M
2023-04-28 6.88 6.90 6.76 6.76 0.0M
2023-04-27 6.84 6.84 6.84 6.84 0.0M
2023-04-26 6.82 6.86 6.80 6.80 0.0M
2023-04-25 6.80 6.84 6.80 6.82 0.0M
2023-04-24 6.84 6.90 6.80 6.80 0.0M
2023-04-21 6.90 6.90 6.74 6.80 0.0M
2023-04-20 7.00 7.00 6.90 6.90 0.0M
2023-04-19 6.98 7.00 6.98 6.98 0.0M
2023-04-18 7.10 7.10 6.94 7.00 0.0M
2023-04-17 7.18 7.20 7.00 7.10 0.0M
2023-04-14 7.00 7.18 6.94 7.00 0.0M
2023-04-13 7.02 7.02 6.94 7.00 0.0M
2023-04-12 7.32 7.32 6.94 6.98 0.0M
2023-04-11 7.34 7.34 6.90 6.90 0.0M
2023-04-06 6.90 7.36 6.90 7.36 0.0M
2023-04-05 6.90 6.90 6.84 6.84 0.0M
2023-04-04 6.84 6.98 6.84 6.98 0.0M
2023-04-03 6.84 6.92 6.76 6.90 0.0M
2023-03-31 6.74 6.80 6.74 6.80 0.0M
2023-03-30 6.64 6.74 6.64 6.74 0.0M
2023-03-29 6.72 6.72 6.60 6.64 0.0M
2023-03-28 6.64 6.72 6.64 6.72 0.0M
2023-03-27 6.70 6.72 6.60 6.60 0.0M
2023-03-24 6.78 6.78 6.60 6.70 0.0M
2023-03-23 6.78 6.82 6.74 6.74 0.0M
2023-03-22 6.98 6.98 6.74 6.78 0.0M
2023-03-21 7.04 7.04 6.88 6.98 0.0M
2023-03-20 7.20 7.20 6.70 7.04 0.0M
2023-03-17 7.12 7.20 7.12 7.12 0.0M
2023-03-16 7.24 7.40 7.14 7.14 0.0M
2023-03-15 7.24 7.40 7.20 7.20 0.0M
2023-03-14 7.20 7.26 7.20 7.24 0.0M
2023-03-13 7.32 7.42 7.20 7.20 0.0M
2023-03-10 7.46 7.48 7.16 7.48 0.0M
2023-03-09 7.50 7.60 7.46 7.46 0.0M
2023-03-08 7.48 7.56 7.48 7.48 0.0M
2023-03-07 7.50 7.50 7.48 7.48 0.0M
2023-03-06 7.68 7.68 7.50 7.52 0.0M
2023-03-03 7.60 7.72 7.52 7.72 0.0M
2023-03-02 7.68 7.72 7.56 7.56 0.0M
2023-03-01 7.52 7.68 7.52 7.68 0.0M
2023-02-28 7.60 7.66 7.56 7.56 0.0M
2023-02-27 7.72 7.78 7.60 7.62 0.0M
2023-02-24 7.70 7.86 7.70 7.72 0.0M
2023-02-23 7.66 7.70 7.54 7.68 0.0M
2023-02-22 7.68 7.70 7.66 7.66 0.0M
2023-02-21 7.70 7.70 7.50 7.70 0.0M
2023-02-20 7.70 7.70 7.70 7.70 0.0M
2023-02-17 7.70 7.70 7.50 7.70 0.0M
2023-02-16 7.68 7.70 7.60 7.68 0.0M
2023-02-15 7.82 7.86 7.64 7.64 0.0M
2023-02-14 7.76 7.80 7.76 7.78 0.0M
2023-02-13 7.76 7.76 7.70 7.76 0.0M
2023-02-10 7.80 7.82 7.72 7.72 0.0M
2023-02-09 7.90 7.90 7.82 7.82 0.0M
2023-02-08 7.82 7.90 7.82 7.90 0.0M
2023-02-07 7.90 7.90 7.80 7.80 0.0M
2023-02-06 7.92 7.92 7.88 7.90 0.0M
2023-02-03 8.18 8.18 7.84 7.84 0.0M
2023-02-02 7.90 7.90 7.80 7.90 0.0M
2023-02-01 8.18 8.20 7.56 7.90 0.0M
2023-01-31 8.10 8.20 8.02 8.12 0.0M
2023-01-30 8.00 8.20 8.00 8.06 0.0M
2023-01-27 7.90 8.04 7.84 7.98 0.0M
2023-01-26 7.82 8.00 7.78 7.84 0.0M
2023-01-25 7.90 8.10 7.76 7.82 0.0M
2023-01-24 7.78 7.94 7.68 7.74 0.0M
2023-01-23 7.60 7.92 7.58 7.70 0.0M
2023-01-20 7.70 7.90 7.60 7.60 0.0M
2023-01-19 7.98 8.10 7.70 7.70 0.0M
2023-01-18 7.66 8.00 7.56 7.98 0.0M
2023-01-17 7.60 7.66 7.44 7.66 0.0M
2023-01-16 7.60 7.80 7.56 7.56 0.0M
2023-01-13 7.50 7.64 7.48 7.64 0.0M
2023-01-12 7.64 7.64 7.50 7.64 0.0M
2023-01-11 7.52 7.64 7.44 7.64 0.0M
2023-01-10 7.90 7.90 7.50 7.56 0.0M
2023-01-09 7.96 8.02 7.90 7.90 0.0M
2023-01-06 8.08 8.08 7.92 7.92 0.0M
2023-01-05 7.84 7.94 7.80 7.80 0.0M
2023-01-04 8.00 8.04 7.92 7.92 0.0M
2023-01-03 7.82 8.00 7.82 8.00 0.0M
2023-01-02 7.70 7.86 7.70 7.86 0.0M