Skip to main content
Amoéba S.A. (EPA:ALMIB)
France flag France · Delayed Price · Currency is EUR
0.875
-0.011 (-1.24%)
Dec 5, 2025, 5:35 PM CET

Amoéba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.890.870.880.88-1.24%180,178
Dec 4, 20250.900.900.870.890.89-1.77%257,673
Dec 3, 20250.920.950.900.900.90-0.66%200,985
Dec 2, 20250.910.930.890.910.91-6.39%468,648
Dec 1, 20250.970.980.950.970.970.52%162,425
Nov 28, 20250.980.990.970.970.97-0.62%127,924
Nov 27, 20250.960.980.950.970.972.21%100,719
Nov 26, 20250.970.980.950.950.95-2.46%201,213
Nov 25, 20250.950.980.950.970.970.93%142,377
Nov 24, 20250.950.970.910.970.975.23%138,937
Nov 21, 20250.960.960.910.920.92-2.65%483,765
Nov 20, 20250.980.990.930.940.94-2.38%214,577
Nov 19, 20250.950.990.950.970.970.52%425,636
Nov 18, 20251.071.070.950.960.96-4.00%896,118
Nov 17, 20251.021.020.991.001.00-131,808
Nov 14, 20251.011.010.991.001.00-3.29%274,172
Nov 13, 20251.051.061.011.031.03-1.52%187,938
Nov 12, 20251.051.061.031.051.050.77%116,984
Nov 11, 20251.051.051.021.041.040.77%122,959
Nov 10, 20251.001.041.001.031.032.58%181,540
Nov 7, 20251.001.040.991.011.010.40%142,842
Nov 6, 20251.031.030.991.001.00-3.46%105,050
Nov 5, 20251.021.050.981.041.042.97%327,490
Nov 4, 20251.041.051.011.011.01-3.99%310,698
Nov 3, 20251.071.081.051.051.05-2.59%194,690
Oct 31, 20251.061.081.041.081.081.12%275,929
Oct 30, 20251.121.121.051.071.07-3.61%402,967
Oct 29, 20251.131.171.101.111.111.09%1,127,875
Oct 28, 20251.091.101.061.101.100.92%252,025
Oct 27, 20251.131.151.081.091.09-3.38%391,023
Oct 24, 20251.101.131.081.121.122.18%163,574
Oct 23, 20251.111.121.081.101.10-0.90%395,671
Oct 22, 20251.151.181.091.111.11-3.98%665,593
Oct 21, 20251.171.201.131.161.161.05%1,107,383
Oct 20, 20251.091.151.051.141.146.12%1,073,798
Oct 17, 20251.161.191.071.081.08-1.46%1,684,901
Oct 16, 20251.071.111.041.091.093.21%491,216
Oct 15, 20251.081.091.051.061.060.95%323,109
Oct 14, 20251.021.081.001.051.053.96%410,898
Oct 13, 20251.011.051.001.011.01-0.98%193,212
Oct 10, 20251.081.081.011.021.02-8.93%738,091
Oct 9, 20251.031.131.031.121.129.80%940,897
Oct 8, 20251.021.041.001.021.020.59%148,583
Oct 7, 20250.991.020.991.011.01-2.87%193,589
Oct 6, 20251.031.050.971.041.041.95%298,125
Oct 3, 20251.051.081.011.021.02-1.54%571,620
Oct 2, 20251.021.070.971.041.047.77%1,219,554
Oct 1, 20251.011.010.950.970.97-2.92%180,571
Sep 30, 20250.981.010.970.990.990.40%118,572
Sep 29, 20250.930.990.920.990.994.21%251,303
Sep 26, 20250.970.970.920.950.95-2.06%98,832
Sep 25, 20250.970.980.940.970.97-1.42%182,121
Sep 24, 20250.950.990.950.980.982.71%109,772
Sep 23, 20250.971.000.950.960.96-0.21%212,274
Sep 22, 20250.970.970.940.960.96-0.83%51,694
Sep 19, 20250.930.980.930.970.973.64%146,121
Sep 18, 20250.940.950.930.930.93-0.32%39,204
Sep 17, 20250.940.960.920.940.94-0.85%106,470
Sep 16, 20250.960.960.930.950.95-1.15%98,687
Sep 15, 20250.960.970.950.960.961.06%61,093
Sep 12, 20250.940.970.930.950.950.53%118,965
Sep 11, 20250.960.960.930.940.94-2.08%102,522
Sep 10, 20250.950.990.940.960.96-0.31%112,493
Sep 9, 20250.961.020.950.960.96-0.10%287,473
Sep 8, 20250.910.980.880.970.979.66%648,353
Sep 5, 20250.870.890.870.880.881.15%92,324
Sep 4, 20250.890.890.870.870.87-1.36%101,720
Sep 3, 20250.880.890.850.880.880.57%135,064
Sep 2, 20250.890.900.860.880.88-1.46%180,673
Sep 1, 20250.890.910.880.890.89-2.31%147,440
Aug 29, 20250.940.940.890.910.91-1.09%208,864
Aug 28, 20250.940.940.910.920.920.88%82,043
Aug 27, 20250.910.930.910.910.91-0.65%28,744
Aug 26, 20250.940.940.890.920.92-4.47%314,020
Aug 25, 20250.961.000.950.960.96-0.10%224,883
Aug 22, 20250.950.970.930.960.962.01%98,420
Aug 21, 20250.970.970.920.940.94-1.87%203,580
Aug 20, 20250.980.980.940.960.96-0.93%159,200
Aug 19, 20250.930.980.920.970.974.75%240,928
Aug 18, 20250.940.950.900.930.93-1.59%201,631
Aug 15, 20250.950.960.940.940.940.11%155,317
Aug 14, 20250.950.960.910.940.94-0.74%245,762
Aug 13, 20250.860.950.860.950.959.34%443,950
Aug 12, 20250.870.870.840.870.870.81%141,655
Aug 11, 20250.830.870.830.860.861.78%329,025
Aug 8, 20250.850.850.830.850.851.08%66,325
Aug 7, 20250.840.850.830.840.84-0.95%158,337
Aug 6, 20250.830.860.820.840.842.18%350,558
Aug 5, 20250.810.840.810.830.832.48%162,506
Aug 4, 20250.800.830.780.810.810.75%234,273
Aug 1, 20250.810.820.780.800.80-2.56%472,015
Jul 31, 20250.820.830.810.820.82-1.32%246,491
Jul 30, 20250.850.850.820.830.83-2.80%369,698
Jul 29, 20250.850.860.830.860.861.18%273,752
Jul 28, 20250.860.870.840.850.85-0.47%243,219
Jul 25, 20250.870.880.850.850.85-1.96%400,891
Jul 24, 20250.860.870.820.870.874.46%760,756
Jul 23, 20250.850.910.820.830.83-16.92%3,064,516
Jul 22, 20251.001.030.991.001.00-0.70%59,672
Jul 21, 20251.021.040.991.011.01-0.98%161,239