Skip to main content
Amoéba S.A. (EPA:ALMIB)
France flag France · Delayed Price · Currency is EUR
0.872
+0.022 (2.59%)
Apr 29, 2026, 12:34 PM CET

Amoéba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.850.850.840.850.85-197,862
Apr 27, 20260.870.870.840.850.85-0.70%64,832
Apr 24, 20260.860.870.850.860.86-1.95%76,413
Apr 23, 20260.860.880.850.870.871.28%89,618
Apr 22, 20260.840.870.840.860.861.41%173,367
Apr 21, 20260.840.860.840.850.85-109,723
Apr 20, 20260.870.870.840.850.85-2.30%274,878
Apr 17, 20260.900.900.860.870.87-1.25%306,028
Apr 16, 20260.870.910.860.880.881.38%209,292
Apr 15, 20260.840.880.840.870.871.52%160,553
Apr 14, 20260.880.880.840.860.860.23%314,510
Apr 13, 20260.870.880.830.850.85-3.28%233,755
Apr 10, 20260.860.890.840.880.883.64%233,474
Apr 9, 20260.870.880.840.850.85-3.62%226,356
Apr 8, 20260.850.880.830.880.887.54%462,960
Apr 7, 20260.870.870.810.820.82-2.26%268,100
Apr 2, 20260.840.860.840.840.84-1.75%176,318
Apr 1, 20260.860.880.840.860.86-0.23%206,433
Mar 31, 20260.850.870.830.860.86-287,658
Mar 30, 20260.830.880.800.860.866.58%600,583
Mar 27, 20260.790.810.780.810.810.63%784,611
Mar 26, 20260.810.830.780.800.80-10.11%1,963,889
Mar 25, 20260.890.920.890.890.89-0.22%304,089
Mar 24, 20260.930.930.890.890.89-3.78%207,774
Mar 23, 20260.890.940.860.930.932.32%588,562
Mar 20, 20260.950.950.910.910.91-1.63%409,204
Mar 19, 20261.091.090.910.920.92-17.03%1,839,972
Mar 18, 20261.091.121.081.111.110.91%280,754
Mar 17, 20261.081.111.051.101.101.66%488,486
Mar 16, 20261.021.111.001.081.088.20%1,052,348
Mar 13, 20261.001.020.981.001.00-209,623
Mar 12, 20261.061.080.981.001.002.04%1,316,033
Mar 11, 20261.011.010.970.980.98-2.00%69,546
Mar 10, 20260.961.020.961.001.002.04%193,040
Mar 9, 20260.950.980.940.980.98-1.01%197,434
Mar 6, 20261.011.010.960.990.99-2.75%191,174
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