Paris - Delayed Quote EUR
Itissalat Al-Maghrib (IAM) S.A. (IAM.PA)
7.90
-0.10
(-1.25%)
At close: November 15 at 5:04 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 201 |
| Nov 7, 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 2,168 |
| Nov 6, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7 |
| Nov 5, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 47 |
| Nov 4, 2024 | 8.30 | 8.30 | 8.15 | 8.30 | 8.30 | 255 |
| Nov 1, 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 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 311 |
| Oct 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 38 |
| Oct 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 367 |
| Oct 4, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 174 |
| Oct 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 35 |
| Oct 2, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 558 |
| Oct 1, 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 9, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 110 |
| Sep 6, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 5, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1 |
| Sep 3, 2024 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 2,732 |
| Sep 2, 2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 134 |
| Aug 30, 2024 | 4.20 Dividend | |||||
| 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 | 4.60 | 185 |
| Aug 28, 2024 | 8.50 | 8.80 | 8.50 | 8.80 | 4.60 | 163 |
| Aug 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 1 |
| Aug 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 1 |
| Aug 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 1 |
| Aug 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 891 |
| Aug 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 1 |
| Aug 20, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 200 |
| Aug 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 260 |
| Aug 16, 2024 | 8.40 | 8.50 | 8.25 | 8.50 | 4.44 | 932 |
| Aug 15, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 1 |
| Aug 14, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 1 |
| Aug 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 1 |
| Aug 12, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 31 |
| Aug 9, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 1 |
| Aug 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 1 |
| Aug 7, 2024 | 8.20 | 8.40 | 8.15 | 8.40 | 4.39 | 1,375 |
| Aug 6, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 4.29 | 4 |
| Aug 5, 2024 | 8.25 | 8.30 | 8.10 | 8.10 | 4.23 | 298 |
| Aug 2, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.31 | 201 |
| Aug 1, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 4.31 | 1 |
| Jul 31, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 4.31 | 146 |
| Jul 30, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 4.36 | 22 |
| Jul 29, 2024 | 8.20 | 8.25 | 8.20 | 8.20 | 4.29 | 288 |
| Jul 26, 2024 | 8.35 | 8.35 | 8.20 | 8.20 | 4.29 | 250 |
| Jul 25, 2024 | 8.45 | 8.45 | 8.25 | 8.35 | 4.36 | 1,425 |
| Jul 24, 2024 | 8.45 | 8.45 | 8.35 | 8.45 | 4.42 | 436 |
| Jul 23, 2024 | 8.30 | 8.45 | 8.20 | 8.45 | 4.42 | 66 |
| Jul 22, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.34 | 1 |
| Jul 19, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.34 | 401 |
| Jul 18, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.34 | 1 |
| Jul 17, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 4.34 | 1 |
| Jul 16, 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 4.34 | 1,050 |
| Jul 15, 2024 | 8.30 | 8.40 | 8.30 | 8.40 | 4.39 | 107 |
| Jul 12, 2024 | 8.10 | 8.45 | 8.10 | 8.30 | 4.34 | 200 |
| Jul 11, 2024 | 8.70 | 8.70 | 8.10 | 8.10 | 4.23 | 3,990 |
| Jul 10, 2024 | 8.50 | 8.50 | 8.40 | 8.50 | 4.44 | 65 |
| Jul 9, 2024 | 8.50 | 8.70 | 8.50 | 8.50 | 4.44 | 129 |
| Jul 8, 2024 | 8.30 | 8.50 | 8.30 | 8.50 | 4.44 | 1,349 |
| Jul 5, 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 4.34 | 160 |
| Jul 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 4.26 | 1 |
| Jul 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 4.26 | 1 |
| Jul 2, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 4.26 | 1 |
| Jul 1, 2024 | 8.00 | 8.15 | 7.95 | 8.15 | 4.26 | 607 |
| Jun 28, 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 4.18 | 67 |
| Jun 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 4.10 | 1 |
| Jun 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 4.10 | 1 |
| Jun 25, 2024 | 7.95 | 8.15 | 7.85 | 7.85 | 4.10 | 3,902 |
| Jun 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 4.16 | 1 |
| Jun 21, 2024 | 8.10 | 8.10 | 7.95 | 7.95 | 4.16 | 2,461 |
| Jun 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.23 | 1 |
| Jun 19, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 4.23 | 426 |
| Jun 18, 2024 | 8.10 | 8.15 | 8.00 | 8.15 | 4.26 | 352 |
| Jun 17, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.23 | 1 |
| Jun 14, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.23 | 1 |
| Jun 13, 2024 | 8.10 | 8.10 | 8.05 | 8.10 | 4.23 | 141 |
| Jun 12, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.23 | 50 |
| Jun 11, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 4.23 | 164 |
| Jun 10, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.21 | 1 |
| Jun 7, 2024 | 8.05 | 8.05 | 8.00 | 8.05 | 4.21 | 306 |
| Jun 6, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.21 | 1 |
| Jun 5, 2024 | 7.95 | 8.05 | 7.95 | 8.05 | 4.21 | 84 |
| Jun 4, 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 4.16 | 6 |
| Jun 3, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 4.18 | 101 |
| May 31, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 4.18 | 89 |
| May 30, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 4.18 | 148 |
| May 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 983 |
| May 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 1,273 |
| May 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 11 |
| May 24, 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 4.18 | 756 |
| May 23, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 4.18 | 126 |
| May 22, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 4.18 | 106 |
| May 21, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 4.18 | 175 |
| May 20, 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 4.18 | 1,014 |
| May 17, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 144 |
| May 16, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 110 |
| May 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 383 |
| May 14, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 4.18 | 1,094 |
| May 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 1,163 |
| May 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 677 |
| May 9, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 131 |
| May 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 181 |
| May 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 336 |
| May 6, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 4.18 | 1,408 |
| May 3, 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 4.18 | 936 |
| May 2, 2024 | 8.00 | 8.15 | 8.00 | 8.00 | 4.18 | 1,261 |
| Apr 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 1,384 |
| Apr 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 4.18 | 1,498 |
| Apr 26, 2024 | 8.00 | 8.10 | 8.00 | 8.00 | 4.18 | 2,222 |
| Apr 25, 2024 | 8.10 | 8.15 | 7.95 | 8.00 | 4.18 | 5,703 |
| Apr 24, 2024 | 8.15 | 8.40 | 8.10 | 8.15 | 4.26 | 4,689 |
| Apr 23, 2024 | 8.15 | 8.25 | 8.00 | 8.15 | 4.26 | 2,456 |
| Apr 22, 2024 | 8.20 | 8.45 | 8.10 | 8.15 | 4.26 | 11,569 |
| Apr 19, 2024 | 8.25 | 8.25 | 8.10 | 8.20 | 4.29 | 1,378 |
| Apr 18, 2024 | 8.35 | 8.35 | 8.15 | 8.25 | 4.31 | 3,486 |
| Apr 17, 2024 | 8.35 | 8.35 | 8.15 | 8.35 | 4.36 | 2,375 |
| Apr 16, 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 4.36 | 1,315 |
| Apr 15, 2024 | 8.70 | 8.70 | 8.50 | 8.50 | 4.44 | 1,323 |
| Apr 12, 2024 | 8.60 | 8.60 | 8.50 | 8.55 | 4.47 | 1,656 |
| Apr 11, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 4.50 | 126 |
| Apr 10, 2024 | 8.65 | 8.70 | 8.45 | 8.45 | 4.42 | 2,503 |
| Apr 9, 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 4.52 | 1,345 |
| Apr 8, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 4.60 | 271 |
| Apr 5, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 4.60 | 1,937 |
| Apr 4, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 4.70 | 1,476 |
| Apr 3, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 4.81 | 334 |
| Apr 2, 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 4.86 | 332 |
| Mar 28, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 4.76 | 187 |
| Mar 27, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68 | 51 |
| Mar 26, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 4.68 | 11 |
| Mar 25, 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 4.68 | 1,942 |
| Mar 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 885 |
| Mar 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 790 |
| Mar 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 819 |
| Mar 19, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 1 |
| Mar 18, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 4.70 | 97 |
| Mar 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 14 |
| Mar 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 1 |
| Mar 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 750 |
| Mar 12, 2024 | 9.10 | 9.10 | 9.05 | 9.05 | 4.73 | 893 |
| Mar 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 4.76 | 786 |
| Mar 8, 2024 | 9.15 | 9.20 | 9.15 | 9.20 | 4.81 | 21 |
| Mar 7, 2024 | 9.30 | 9.30 | 9.05 | 9.15 | 4.78 | 2,470 |
| Mar 6, 2024 | 9.40 | 9.40 | 9.00 | 9.25 | 4.84 | 4,454 |
| Mar 5, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 4.91 | 140 |
| Mar 4, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 8 |
| Mar 1, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 100 |
| Feb 29, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 4.76 | 1 |
| Feb 28, 2024 | 9.00 | 9.10 | 8.95 | 9.10 | 4.76 | 10,001 |
| Feb 27, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 4.70 | 287 |
| Feb 26, 2024 | 9.00 | 9.00 | 8.85 | 9.00 | 4.70 | 54 |
| Feb 23, 2024 | 8.95 | 9.05 | 8.95 | 9.00 | 4.70 | 11,870 |
| Feb 22, 2024 | 8.75 | 8.95 | 8.70 | 8.95 | 4.68 | 16,681 |
| Feb 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 4.57 | 1 |
| Feb 20, 2024 | 8.95 | 8.95 | 8.75 | 8.75 | 4.57 | 32 |
| Feb 19, 2024 | 8.50 | 9.05 | 8.50 | 8.90 | 4.65 | 3,605 |
| Feb 16, 2024 | 8.60 | 8.90 | 8.45 | 8.50 | 4.44 | 1,203 |
| Feb 15, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 1 |
| Feb 14, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 611 |
| Feb 13, 2024 | 8.60 | 8.80 | 8.60 | 8.60 | 4.50 | 12 |
| Feb 12, 2024 | 8.40 | 8.60 | 8.40 | 8.60 | 4.50 | 13 |
| Feb 9, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 4.39 | 200 |
| Feb 8, 2024 | 8.35 | 8.40 | 8.35 | 8.40 | 4.39 | 60 |
| Feb 7, 2024 | 8.45 | 8.45 | 8.35 | 8.35 | 4.36 | 111 |
| Feb 6, 2024 | 8.60 | 8.60 | 8.45 | 8.45 | 4.42 | 663 |
| Feb 5, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 210 |
| Feb 2, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 5 |
| Feb 1, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 144 |
| Jan 31, 2024 | 8.65 | 8.65 | 8.60 | 8.60 | 4.50 | 260 |
| Jan 30, 2024 | 8.80 | 8.80 | 8.65 | 8.70 | 4.55 | 621 |
| Jan 29, 2024 | 9.45 | 9.45 | 8.70 | 8.80 | 4.60 | 1,501 |
| Jan 26, 2024 | 9.65 | 9.65 | 9.30 | 9.45 | 4.94 | 3,038 |
| Jan 25, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 5.04 | 21 |
| Jan 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 5.02 | 10 |
| Jan 23, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 4.89 | 1 |
| Jan 22, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 4.89 | 320 |
| Jan 19, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 4.94 | 649 |
| Jan 18, 2024 | 9.25 | 9.45 | 9.25 | 9.45 | 4.94 | 2 |
| Jan 17, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 4.84 | 176 |
| Jan 16, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 4.84 | 53 |
| Jan 15, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 4.84 | - |
| Jan 12, 2024 | 9.30 | 9.40 | 9.25 | 9.25 | 4.84 | 71 |
| Jan 11, 2024 | 9.10 | 9.30 | 9.10 | 9.30 | 4.86 | 988 |
| Jan 10, 2024 | 8.80 | 9.15 | 8.80 | 9.15 | 4.78 | 21 |
| Jan 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 4.60 | 2 |
| Jan 8, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 4.60 | 205 |
| Jan 5, 2024 | 8.80 | 8.80 | 8.60 | 8.80 | 4.60 | 1,021 |
| Jan 4, 2024 | 8.80 | 8.80 | 8.60 | 8.80 | 4.60 | 382 |
| Jan 3, 2024 | 8.70 | 8.80 | 8.70 | 8.80 | 4.60 | 24 |
| Jan 2, 2024 | 8.50 | 8.75 | 8.50 | 8.75 | 4.57 | 536 |
| Dec 29, 2023 | 8.50 | 8.50 | 8.30 | 8.50 | 4.44 | 371 |
| Dec 28, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 25 |
| Dec 27, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 70 |
| Dec 22, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 51 |
| Dec 21, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 4.44 | 1 |
| Dec 20, 2023 | 8.45 | 8.60 | 8.45 | 8.50 | 4.44 | 914 |
| Dec 19, 2023 | 8.80 | 8.80 | 8.45 | 8.45 | 4.42 | 3,145 |
| Dec 18, 2023 | 8.90 | 8.90 | 8.80 | 8.80 | 4.60 | 875 |
| Dec 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 4.65 | 1 |
| Dec 14, 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 4.65 | 501 |
| Dec 13, 2023 | 8.70 | 8.90 | 8.70 | 8.75 | 4.57 | 5,001 |
| Dec 12, 2023 | 8.55 | 8.70 | 8.55 | 8.70 | 4.55 | 1,817 |
| Dec 11, 2023 | 8.50 | 8.70 | 8.50 | 8.70 | 4.55 | 1,638 |
| Dec 8, 2023 | 8.55 | 8.60 | 8.50 | 8.50 | 4.44 | 1,124 |
| Dec 7, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 4.47 | 1 |
| Dec 6, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 4.47 | 122 |
| Dec 5, 2023 | 8.50 | 8.60 | 8.50 | 8.60 | 4.50 | 1,190 |
| Dec 4, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 231 |
| Dec 1, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 50 |
| Nov 30, 2023 | 8.60 | 8.60 | 8.50 | 8.60 | 4.50 | 152 |
| Nov 29, 2023 | 8.60 | 8.60 | 8.50 | 8.60 | 4.50 | 156 |
| Nov 28, 2023 | 8.60 | 8.60 | 8.20 | 8.60 | 4.50 | 3,051 |
| Nov 27, 2023 | 8.60 | 8.60 | 8.50 | 8.60 | 4.50 | 857 |
| Nov 24, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 100 |
| Nov 23, 2023 | 8.60 | 8.60 | 8.50 | 8.60 | 4.50 | 55 |
| Nov 22, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 186 |
| Nov 21, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 4.50 | 266 |
| Nov 20, 2023 | 8.75 | 8.80 | 8.60 | 8.60 | 4.50 | 995 |
| Nov 17, 2023 | 8.60 | 8.70 | 8.60 | 8.70 | 4.55 | 299 |
| Nov 16, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 4.65 | 15 |
| Nov 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 4.65 | 55 |
Related Tickers
ELMUY Elisa Oyj
25.19
0.00%
CVG.MI Convergenze S.p.A. Società Benefit
1.8700
-1.06%
NETLF NetLink NBN Trust
0.6590
0.00%
GAMA.L Gamma Communications plc
1,604.00
0.00%
FNTN.DE freenet AG
28.32
0.00%
NOS.LS NOS, S.G.P.S., S.A.
3.4600
+0.73%
CABO Cable One, Inc.
397.64
-2.47%
IDT IDT Corporation
49.37
-0.46%
FNGR FingerMotion, Inc.
1.9600
-1.51%
DTE.DE Deutsche Telekom AG
28.68
-0.31%