Advertisement
Itissalat Al-Maghrib (IAM) S.A. (IAM.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:04PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 15 |
| Nov 14, 2024 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 2,638 |
| Nov 13, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 27 |
| Nov 12, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1 |
| Nov 11, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 9 |
| Nov 08, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 201 |
| Nov 07, 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 2,168 |
| Nov 06, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7 |
| Nov 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 47 |
| Nov 04, 2024 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | 255 |
| Nov 01, 2024 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | 182 |
| Oct 31, 2024 | 8.25 | 8.30 | 8.15 | 8.30 | 8.30 | 487 |
| Oct 30, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 401 |
| Oct 29, 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 65 |
| Oct 28, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7 |
| Oct 25, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2 |
| Oct 24, 2024 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 55 |
| Oct 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1 |
| Oct 22, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 61 |
| Oct 21, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1 |
| Oct 18, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1 |
| Oct 17, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 1,565 |
| Oct 16, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 21 |
| Oct 15, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10 |
| Oct 14, 2024 | 8.00 | 8.15 | 7.85 | 8.15 | 8.15 | 1,093 |
| Oct 11, 2024 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 2,397 |
| Oct 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 107 |
| Oct 09, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 311 |
| Oct 08, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 38 |
| Oct 07, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 367 |
| Oct 04, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 174 |
| Oct 03, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 35 |
| Oct 02, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 558 |
| Oct 01, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 115 |
| Sep 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 25 |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15 |
| Sep 26, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 167 |
| Sep 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 23 |
| Sep 24, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 145 |
| Sep 23, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 228 |
| Sep 20, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 25 |
| Sep 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 17 |
| Sep 18, 2024 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 1,053 |
| Sep 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 182 |
| Sep 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 23 |
| Sep 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 102 |
| Sep 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 17 |
| Sep 11, 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 2,114 |
| Sep 10, 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 21 |
| Sep 09, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 110 |
| Sep 06, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 05, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 04, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 03, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 2,732 |
| Sep 02, 2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 134 |
| Aug 30, 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 503 |
| Aug 29, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 185 |
| Aug 28, 2024 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 163 |
| Aug 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| Aug 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| Aug 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| Aug 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 891 |
| Aug 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1 |
| Aug 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 200 |
| Aug 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 260 |
| Aug 16, 2024 | 8.40 | 8.50 | 8.25 | 8.50 | 8.50 | 932 |
| Aug 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Aug 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Aug 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Aug 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 31 |
| Aug 09, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Aug 08, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1 |
| Aug 07, 2024 | 8.20 | 8.40 | 8.15 | 8.40 | 8.40 | 1,375 |
| Aug 06, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 4 |
| Aug 05, 2024 | 8.25 | 8.30 | 8.10 | 8.10 | 8.10 | 298 |
| Aug 02, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 201 |
| Aug 01, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1 |
| Jul 31, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 146 |
| Jul 30, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 22 |
| Jul 29, 2024 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 288 |
| Jul 26, 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | 250 |
| Jul 25, 2024 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | 1,425 |
| Jul 24, 2024 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 436 |
| Jul 23, 2024 | 8.30 | 8.45 | 8.20 | 8.45 | 8.45 | 66 |
| Jul 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Jul 19, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 401 |
| Jul 18, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Jul 17, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1 |
| Jul 16, 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1,050 |
| Jul 15, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 107 |
| Jul 12, 2024 | 8.10 | 8.45 | 8.10 | 8.30 | 8.30 | 200 |
| Jul 11, 2024 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | 3,990 |
| Jul 10, 2024 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | 65 |
| Jul 09, 2024 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | 129 |
| Jul 08, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1,349 |
| Jul 05, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 160 |
| Jul 04, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Jul 03, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Jul 02, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Jul 01, 2024 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 607 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.