Ecoslops More Historical Data - ALESA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Ecoslops (ALESA)
Ecoslops (ALESA) Historical

ALESA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 19 2024	0.758	0.042	5.87%	0.716	0.78	0.716	3,334
Sep 18 2024	0.716	0.026	3.77%	0.69	0.728	0.69	3,108
Sep 17 2024	0.69	-0.002	-0.29%	0.69	0.70	0.69	920
Sep 16 2024	0.692	-0.038	-5.21%	0.74	0.74	0.682	1,182
Sep 13 2024	0.73	-0.01	-1.35%	0.74	0.744	0.73	551
Sep 12 2024	0.74	0.01	1.37%	0.73	0.79	0.68	6,295
Sep 11 2024	0.73	0.00	0.00%	0.696	0.73	0.696	3,667
Sep 10 2024	0.73	0.00	0.00%	0.73	0.73	0.73	502
Sep 09 2024	0.73	0.00	0.00%	0.75	0.75	0.73	231
Sep 06 2024	0.73	0.00	0.00%	0.73	0.73	0.73	1,251
Sep 05 2024	0.73	-0.07	-8.75%	0.82	0.82	0.73	4,456
Sep 04 2024	0.80	-0.02	-2.44%	0.82	0.82	0.80	485
Sep 03 2024	0.82	0.03	3.80%	0.79	0.82	0.73	7,787
Sep 02 2024	0.79	0.002	0.25%	0.77	0.79	0.77	180
Aug 30 2024	0.788	-0.01	-1.25%	0.78	0.788	0.762	1,590
Aug 29 2024	0.798	-0.012	-1.48%	0.79	0.798	0.77	2,787
Aug 28 2024	0.81	0.01	1.25%	0.80	0.81	0.756	16,415
Aug 27 2024	0.80	0.06	8.11%	0.744	0.80	0.744	4,985
Aug 26 2024	0.74	-0.018	-2.37%	0.758	0.76	0.74	1,840
Aug 23 2024	0.758	0.018	2.43%	0.74	0.758	0.74	501
Aug 22 2024	0.74	-0.018	-2.37%	0.758	0.758	0.74	581
Aug 21 2024	0.758	0.00	0.00%	0.74	0.758	0.712	985
Aug 20 2024	0.758	0.056	7.98%	0.712	0.758	0.712	2,000
Aug 19 2024	0.702	0.00	0.00%	0.70	0.76	0.70	3,202
Aug 16 2024	0.702	0.002	0.29%	0.702	0.702	0.702	50
Aug 15 2024	0.70	-0.05	-6.67%	0.75	0.75	0.69	8,866
Aug 14 2024	0.75	0.00	0.00%	0.75	0.75	0.74	593
Aug 13 2024	0.75	-0.01	-1.32%	0.76	0.76	0.742	1,534
Aug 12 2024	0.76	-0.038	-4.76%	0.76	0.76	0.76	430
Aug 09 2024	0.798	0.00	0.00%	0.798	0.798	0.798	15
Aug 08 2024	0.798	0.028	3.64%	0.77	0.798	0.742	746
Aug 07 2024	0.77	0.028	3.77%	0.742	0.77	0.742	14
Aug 06 2024	0.742	0.01	1.37%	0.74	0.742	0.74	650
Aug 05 2024	0.732	-0.058	-7.34%	0.79	0.80	0.732	1,421
Aug 02 2024	0.79	0.03	3.95%	0.834	0.834	0.79	800
Aug 01 2024	0.76	0.018	2.43%	0.742	0.76	0.742	151
Jul 31 2024	0.742	-0.058	-7.25%	0.80	0.80	0.742	1,344
Jul 30 2024	0.80	0.03	3.90%	0.75	0.802	0.74	9,309
Jul 29 2024	0.77	0.00	0.00%	0.77	0.77	0.77	0.00
Jul 26 2024	0.77	0.00	0.00%	0.77	0.77	0.77	230
Jul 25 2024	0.77	-0.026	-3.27%	0.796	0.796	0.76	2,040
Jul 24 2024	0.796	0.026	3.38%	0.77	0.796	0.742	2,082
Jul 23 2024	0.77	0.00	0.00%	0.77	0.77	0.76	1,817
Jul 22 2024	0.77	-0.03	-3.75%	0.74	0.77	0.74	1,231
Jul 19 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Jul 18 2024	0.80	0.00	0.00%	0.80	0.80	0.80	113
Jul 17 2024	0.80	0.00	0.00%	0.80	0.802	0.78	1,930
Jul 16 2024	0.80	0.09	12.68%	0.794	0.86	0.78	16,217
Jul 15 2024	0.71	0.02	2.90%	0.68	0.71	0.68	2,492
Jul 12 2024	0.69	0.00	0.00%	0.69	0.71	0.69	930
Jul 11 2024	0.69	0.03	4.55%	0.66	0.69	0.66	1,594
Jul 10 2024	0.66	-0.014	-2.08%	0.674	0.674	0.66	899
Jul 09 2024	0.674	-0.006	-0.88%	0.68	0.684	0.674	143
Jul 08 2024	0.68	0.00	0.00%	0.63	0.68	0.58	11,251
Jul 05 2024	0.68	0.01	1.49%	0.672	0.68	0.672	966
Jul 04 2024	0.67	0.01	1.52%	0.66	0.67	0.66	1,409
Jul 03 2024	0.66	-0.02	-2.94%	0.68	0.68	0.66	4,577
Jul 02 2024	0.68	-0.008	-1.16%	0.688	0.688	0.676	2,261
Jul 01 2024	0.688	0.006	0.88%	0.66	0.688	0.66	3,363
Jun 28 2024	0.682	-0.034	-4.75%	0.71	0.71	0.682	1,197
Jun 27 2024	0.716	0.002	0.28%	0.714	0.716	0.714	948
Jun 26 2024	0.714	0.044	6.57%	0.69	0.72	0.69	2,250
Jun 25 2024	0.67	-0.036	-5.10%	0.706	0.71	0.67	2,885
Jun 24 2024	0.706	-0.014	-1.94%	0.72	0.72	0.706	390
Jun 21 2024	0.72	-0.016	-2.17%	0.736	0.736	0.72	1,611

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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