Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,010.33 -61.30 (-1.21%) Dow
37,822.93 -637.99 (-1.66%) Nasdaq
15,491.12 -221.63 (-1.41%) Bitcoin USD
63,724.56 -2,104.63 (-3.20%) CMC Crypto 200
1,374.94 -7.63 (-0.55%)
écomiam SA (ALECO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.9600 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 434 |
| 24 Apr 2024 | 3.0000 | 3.0000 | 2.8200 | 2.9600 | 2.9600 | 2,687 |
| 23 Apr 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 160 |
| 22 Apr 2024 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 651 |
| 19 Apr 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 224 |
| 18 Apr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 578 |
| 17 Apr 2024 | 2.9800 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 54 |
| 16 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 105 |
| 15 Apr 2024 | 2.8800 | 3.0500 | 2.8200 | 2.9800 | 2.9800 | 1,056 |
| 12 Apr 2024 | 2.8200 | 3.0400 | 2.8200 | 2.8800 | 2.8800 | 3,404 |
| 11 Apr 2024 | 2.8200 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 987 |
| 10 Apr 2024 | 2.8600 | 2.8600 | 2.7500 | 2.8200 | 2.8200 | 1,342 |
| 09 Apr 2024 | 2.9200 | 2.9200 | 2.7000 | 2.8200 | 2.8200 | 2,408 |
| 08 Apr 2024 | 2.8600 | 2.9200 | 2.7000 | 2.9200 | 2.9200 | 2,335 |
| 05 Apr 2024 | 3.2400 | 3.2400 | 2.8000 | 2.9300 | 2.9300 | 13,942 |
| 04 Apr 2024 | 3.2000 | 3.2100 | 3.0600 | 3.2000 | 3.2000 | 2,841 |
| 03 Apr 2024 | 3.3600 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 1,850 |
| 02 Apr 2024 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 878 |
| 28 Mar 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 183 |
| 27 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 720 |
| 26 Mar 2024 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 665 |
| 25 Mar 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 1,299 |
| 22 Mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | 263 |
| 21 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 520 |
| 20 Mar 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 1,125 |
| 19 Mar 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 3,363 |
| 18 Mar 2024 | 3.2500 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 4,628 |
| 15 Mar 2024 | 3.4200 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 7,443 |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 827 |
| 13 Mar 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 1,263 |
| 12 Mar 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 867 |
| 11 Mar 2024 | 3.4000 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 1,242 |
| 08 Mar 2024 | 3.4800 | 3.4800 | 3.3300 | 3.3300 | 3.3300 | 476 |
| 07 Mar 2024 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.4000 | 311 |
| 06 Mar 2024 | 3.4100 | 3.4800 | 3.2900 | 3.3500 | 3.3500 | 2,698 |
| 05 Mar 2024 | 3.4500 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 2,381 |
| 04 Mar 2024 | 3.7700 | 3.7700 | 3.4000 | 3.4800 | 3.4800 | 4,731 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 672 |
| 29 Feb 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 1,916 |
| 28 Feb 2024 | 3.9200 | 3.9200 | 3.7600 | 3.7600 | 3.7600 | 691 |
| 27 Feb 2024 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 3,685 |
| 26 Feb 2024 | 3.8800 | 3.9000 | 3.7700 | 3.9000 | 3.9000 | 1,127 |
| 23 Feb 2024 | 3.7600 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 1,153 |
| 22 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 139 |
| 21 Feb 2024 | 3.9700 | 3.9700 | 3.7600 | 3.7600 | 3.7600 | 4,691 |
| 20 Feb 2024 | 3.9800 | 3.9800 | 3.7500 | 3.7500 | 3.7500 | 8,415 |
| 19 Feb 2024 | 3.9400 | 4.0000 | 3.8400 | 3.8400 | 3.8400 | 5,591 |
| 16 Feb 2024 | 3.6200 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | 4,595 |
| 15 Feb 2024 | 3.6000 | 3.6300 | 3.5800 | 3.6200 | 3.6200 | 3,252 |
| 14 Feb 2024 | 3.5900 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 589 |
| 13 Feb 2024 | 3.7100 | 3.7100 | 3.5800 | 3.5800 | 3.5800 | 1,933 |
| 12 Feb 2024 | 3.6900 | 3.7000 | 3.5100 | 3.6000 | 3.6000 | 11,599 |
| 09 Feb 2024 | 3.2500 | 3.6000 | 3.2000 | 3.4000 | 3.4000 | 5,931 |
| 08 Feb 2024 | 3.5800 | 3.5800 | 3.2300 | 3.2300 | 3.2300 | 6,291 |
| 07 Feb 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 772 |
| 06 Feb 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1800 | 3.1800 | 611 |
| 05 Feb 2024 | 3.2700 | 3.2700 | 3.1300 | 3.1400 | 3.1400 | 1,488 |
| 02 Feb 2024 | 3.2800 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 1,321 |
| 01 Feb 2024 | 3.0800 | 3.6000 | 3.0600 | 3.3200 | 3.3200 | 3,458 |
| 31 Jan 2024 | 3.0400 | 3.2800 | 3.0400 | 3.0500 | 3.0500 | 4,291 |
| 30 Jan 2024 | 3.1200 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 2,301 |
| 29 Jan 2024 | 3.3200 | 3.3500 | 3.0500 | 3.1500 | 3.1500 | 4,798 |
| 26 Jan 2024 | 3.3000 | 3.3200 | 3.0000 | 3.2800 | 3.2800 | 5,085 |
| 25 Jan 2024 | 3.5600 | 3.6000 | 3.2900 | 3.3300 | 3.3300 | 4,360 |
| 24 Jan 2024 | 3.6400 | 3.7600 | 3.5600 | 3.5600 | 3.5600 | 3,176 |
| 23 Jan 2024 | 3.6600 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 6,835 |
| 22 Jan 2024 | 3.8500 | 3.9800 | 3.6200 | 3.6600 | 3.6600 | 6,508 |
| 19 Jan 2024 | 3.6100 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 1,482 |
| 18 Jan 2024 | 3.6000 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 1,613 |
| 17 Jan 2024 | 3.9200 | 3.9200 | 3.6000 | 3.6000 | 3.6000 | 4,940 |
| 16 Jan 2024 | 3.7400 | 3.9900 | 3.7000 | 3.9600 | 3.9600 | 4,470 |
| 15 Jan 2024 | 3.7400 | 3.9000 | 3.6600 | 3.7000 | 3.7000 | 9,277 |
| 12 Jan 2024 | 3.6000 | 3.8400 | 3.4800 | 3.6500 | 3.6500 | 5,579 |
| 11 Jan 2024 | 3.5200 | 3.6400 | 3.3000 | 3.6000 | 3.6000 | 6,353 |
| 10 Jan 2024 | 3.2200 | 3.5900 | 3.2200 | 3.4800 | 3.4800 | 7,453 |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 268 |
| 08 Jan 2024 | 3.2800 | 3.3500 | 3.1500 | 3.3000 | 3.3000 | 926 |
| 05 Jan 2024 | 3.2200 | 3.6800 | 3.1800 | 3.4000 | 3.4000 | 6,350 |
| 04 Jan 2024 | 3.2600 | 3.4500 | 3.1000 | 3.2200 | 3.2200 | 9,807 |
| 03 Jan 2024 | 3.4200 | 3.4200 | 3.0800 | 3.3000 | 3.3000 | 6,039 |
| 02 Jan 2024 | 3.8500 | 4.1000 | 3.4200 | 3.4200 | 3.4200 | 19,809 |
| 29 Dec 2023 | 3.9800 | 3.9800 | 3.3600 | 3.6300 | 3.6300 | 17,849 |
| 28 Dec 2023 | 3.2000 | 4.0200 | 3.2000 | 3.8300 | 3.8300 | 35,739 |
| 27 Dec 2023 | 2.3000 | 3.0200 | 2.2000 | 3.0000 | 3.0000 | 27,718 |
| 22 Dec 2023 | 1.8500 | 2.2600 | 1.8200 | 2.2000 | 2.2000 | 20,699 |
| 21 Dec 2023 | 1.7000 | 1.7800 | 1.6500 | 1.7800 | 1.7800 | 25,019 |
| 20 Dec 2023 | 1.8600 | 1.8600 | 1.7000 | 1.7000 | 1.7000 | 13,452 |
| 19 Dec 2023 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 15,051 |
| 18 Dec 2023 | 2.0700 | 2.0700 | 1.8650 | 1.8900 | 1.8900 | 10,938 |
| 15 Dec 2023 | 1.9500 | 1.9500 | 1.7100 | 1.8300 | 1.8300 | 21,350 |
| 14 Dec 2023 | 1.7000 | 2.0000 | 1.6500 | 1.9300 | 1.9300 | 33,887 |
| 13 Dec 2023 | 1.8000 | 1.8000 | 1.6400 | 1.7000 | 1.7000 | 7,878 |
| 12 Dec 2023 | 1.8250 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 4,557 |
| 11 Dec 2023 | 1.9200 | 1.9300 | 1.8250 | 1.8400 | 1.8400 | 3,341 |
| 08 Dec 2023 | 1.9200 | 2.0800 | 1.9200 | 1.9200 | 1.9200 | 9,284 |
| 07 Dec 2023 | 1.9000 | 1.9200 | 1.8250 | 1.9200 | 1.9200 | 7,723 |
| 06 Dec 2023 | 1.9600 | 1.9600 | 1.8000 | 1.8950 | 1.8950 | 13,622 |
| 05 Dec 2023 | 2.0000 | 2.0000 | 1.9550 | 1.9600 | 1.9600 | 3,444 |
| 04 Dec 2023 | 2.1000 | 2.1600 | 2.0000 | 2.0700 | 2.0700 | 13,921 |
| 01 Dec 2023 | 2.1900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 10,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.