ALESA

Ecoslops Historical Data

Company Name Stock Ticker Symbol Market Type
Ecoslops ALESA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.12 1.28% 9.48 10:35:25
Open Price Low Price High Price Close Price Prev Close
9.44 9.36 9.50 9.48 9.36
more quote information »

ALESA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.309.509.129.291,5550.181.94%
1 Month8.569.548.489.192,2420.9210.75%
3 Months8.709.708.169.062,0210.788.97%
6 Months8.889.927.249.021,9800.606.76%
1 Year9.2610.857.249.212,9840.222.38%
3 Years12.3513.206.0010.002,868-2.87-23.24%
5 Years14.0017.956.0011.602,872-4.52-32.29%

ALESA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 9.48 0.12 1.28% 9.44 9.50 9.36 2,899
Aug 11 2022 9.36 0.12 1.3% 9.26 9.36 9.12 3,077
Aug 10 2022 9.24 0.00 0.0% 9.24 9.28 9.24 1,231
Aug 09 2022 9.24 -0.06 -0.65% 9.30 9.30 9.24 1,060
Aug 08 2022 9.30 0.08 0.87% 9.26 9.30 9.24 499
Aug 05 2022 9.22 -0.08 -0.86% 9.30 9.30 9.22 1,909
Aug 04 2022 9.30 -0.08 -0.85% 9.42 9.42 9.30 686
Aug 03 2022 9.38 0.12 1.3% 9.30 9.38 9.30 289
Aug 02 2022 9.26 -0.14 -1.49% 9.40 9.40 9.26 3,045
Aug 01 2022 9.40 0.12 1.29% 9.32 9.40 9.24 1,939
Jul 29 2022 9.28 -0.06 -0.64% 9.50 9.54 9.24 3,134
Jul 28 2022 9.34 0.10 1.08% 9.28 9.42 9.26 947
Jul 27 2022 9.24 -0.06 -0.65% 9.30 9.30 9.22 1,599
Jul 26 2022 9.30 0.14 1.53% 9.16 9.32 9.16 352
Jul 25 2022 9.16 -0.12 -1.29% 9.32 9.34 9.16 890
Jul 22 2022 9.28 -0.04 -0.43% 9.24 9.36 9.24 1,415
Jul 21 2022 9.32 0.08 0.87% 9.26 9.32 9.24 1,755
Jul 20 2022 9.24 0.14 1.54% 9.14 9.36 8.76 3,159
Jul 19 2022 9.10 0.62 7.31% 8.76 9.36 8.52 16,600
Jul 18 2022 8.48 -0.12 -1.4% 8.60 8.60 8.48 1,082
Jul 15 2022 8.60 0.04 0.47% 8.56 8.60 8.50 163
Jul 14 2022 8.56 -0.16 -1.83% 8.68 8.68 8.56 201
See More Historical Prices ยป
Your Recent History
EU
ALESA
Ecoslops
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220814 00:26:19