Skip to main content
Amoéba S.A. (EPA:ALMIB)
France flag France · Delayed Price · Currency is EUR
0.990
-0.028 (-2.75%)
Mar 6, 2026, 5:35 PM CET

Amoéba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.011.010.960.98--3.93%162,047
Mar 5, 20260.981.030.971.021.023.88%241,512
Mar 4, 20260.930.990.930.980.983.59%245,521
Mar 3, 20260.990.990.930.950.95-4.54%371,362
Mar 2, 20260.961.020.960.990.99-3.79%223,601
Feb 27, 20261.051.051.001.031.03-1.15%335,291
Feb 26, 20260.981.060.951.041.047.20%778,674
Feb 25, 20260.991.020.960.970.97-0.82%466,827
Feb 24, 20260.960.980.920.980.985.38%345,269
Feb 23, 20260.930.950.920.930.93-1.06%67,839
Feb 20, 20260.940.950.930.940.940.53%130,827
Feb 19, 20260.970.970.930.940.94-1.58%108,911
Feb 18, 20260.970.970.930.950.95-1.35%191,144
Feb 17, 20260.950.990.950.960.96-342,040
Feb 16, 20260.950.970.930.960.962.01%134,378
Feb 13, 20260.900.970.900.940.943.51%443,025
Feb 12, 20260.910.920.910.910.91-1.30%191,555
Feb 11, 20260.920.920.910.920.920.11%250,508
Feb 10, 20260.910.930.910.920.92-1.07%146,484
Feb 9, 20260.920.930.900.930.931.74%229,124
Feb 6, 20260.930.930.890.920.92-1.93%151,890
Feb 5, 20260.920.940.910.940.940.54%107,512
Feb 4, 20260.920.950.910.930.931.64%167,972
Feb 3, 20260.910.920.910.920.920.66%49,631
Feb 2, 20260.920.930.910.910.91-2.26%114,056
Jan 30, 20260.920.930.910.930.93-0.21%103,807
Jan 29, 20260.900.950.900.930.931.64%344,512
Jan 28, 20260.900.920.890.920.921.33%274,820
Jan 27, 20260.910.920.900.910.91-0.98%215,777
Jan 26, 20260.930.930.900.910.910.77%110,219
Jan 23, 20260.920.920.890.910.91-1.63%285,617
Jan 22, 20260.940.950.910.920.92-0.86%120,465
Jan 21, 20260.930.930.890.930.93-2.11%391,072
Jan 20, 20260.940.950.930.950.95-0.31%114,417
Jan 19, 20260.940.980.930.950.952.47%400,601
Jan 16, 20260.960.970.930.930.93-3.53%335,902
Jan 15, 20260.970.980.940.960.96-0.72%277,667
Jan 14, 20260.981.000.960.970.97-1.02%288,769
Jan 13, 20260.981.010.980.980.98-0.10%168,512
Jan 12, 20261.021.020.980.980.98-2.19%217,623
Jan 9, 20261.021.030.981.001.00-0.59%393,277
Jan 8, 20261.041.040.981.011.01-2.51%389,763
Jan 7, 20261.011.051.011.041.042.37%344,839
Jan 6, 20261.021.041.011.011.01-0.59%174,697
Jan 5, 20261.081.091.011.021.02-4.86%388,736
Jan 2, 20261.061.091.041.071.071.13%452,125
Dec 31, 20251.011.070.991.061.064.75%387,790
Dec 30, 20251.001.020.981.011.011.00%234,800
Dec 29, 20251.021.031.001.001.00-1.96%241,261
Dec 24, 20251.001.020.991.021.022.00%95,418
Dec 23, 20251.021.020.991.001.00-1.96%181,471
Dec 22, 20251.051.050.991.021.02-1.92%261,058
Dec 19, 20250.991.050.961.041.046.34%659,434
Dec 18, 20250.970.990.950.980.98-1.11%156,807
Dec 17, 20250.930.990.920.990.997.27%464,933
Dec 16, 20250.940.940.910.920.92-0.86%27,394
Dec 15, 20250.920.950.920.930.930.98%100,185
Dec 12, 20250.920.960.890.920.921.43%276,508
Dec 11, 20250.880.930.880.910.91-73,081
Dec 10, 20250.930.940.890.910.91-2.99%230,269
Dec 9, 20250.880.950.850.940.946.97%461,377
Dec 8, 20250.880.880.830.880.88-583,346
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