Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France
· Delayed Price · Currency is EUR 10.00
0.00 (0.00%)
Mar 6, 2026, 9:00 AM CET
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 52 |
| Mar 3, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 3.13% | 145 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | -4.00% | 351 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Feb 26, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 2 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 101 |
| Feb 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 16 |
| Feb 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 125 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Feb 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 51 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Feb 17, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | - | 40 |
| Feb 16, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 11 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Feb 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 31 |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Feb 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1 |
| Feb 9, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 142 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 36 |
| Feb 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 3 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 35 |
| Feb 3, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 6 |
| Feb 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 156 |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 7 |
| Jan 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 744 |
| Jan 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| Jan 27, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | -1.96% | 427 |
| Jan 26, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 294 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -5.66% | 451 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 270 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Jan 20, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 599 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 12 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 39 |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 133 |
| Jan 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 164 |
| Jan 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jan 8, 2026 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - | 475 |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 120 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.78% | 1,081 |
| Jan 5, 2026 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 40 |
| Jan 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 12 |
| Dec 31, 2025 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 227 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 5 |
| Dec 29, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 416 |
| Dec 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | 66 |
| Dec 23, 2025 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | - | 162 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 181 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Dec 18, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 288 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 454 |
| Dec 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Dec 15, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 952 |
| Dec 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 276 |
| Dec 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 272 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 4 |
| Dec 9, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 52 |
| Dec 8, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 54 |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 9 |
| Dec 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 6 |
| Dec 3, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 77 |
| Dec 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 52 |
| Dec 1, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 14 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 278 |
| Nov 27, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 9 |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 403 |
| Nov 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1 |
| Nov 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 102 |
| Nov 21, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 101 |
| Nov 20, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 454 |
| Nov 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 14 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Nov 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | 1,167 |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 1,543 |
| Nov 7, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | 721 |
| Nov 6, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 218 |
| Nov 5, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 338 |
| Nov 4, 2025 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | - | 1,627 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 79 |
| Oct 31, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 273 |
| Oct 30, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 249 |
| Oct 29, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 63 |
| Oct 28, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 326 |
| Oct 27, 2025 | 11.10 | 11.30 | 11.00 | 11.00 | 11.00 | -0.90% | 704 |
| Oct 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 256 |
| Oct 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 95 |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 26 |
| Oct 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 173 |
| Oct 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 36 |