Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France
· Delayed Price · Currency is EUR 10.90
0.00 (0.00%)
At close: Dec 5, 2025
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 150 |
| Oct 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 91 |
| Oct 7, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 654 |
| Oct 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 4 |
| Oct 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 273 |
| Oct 2, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 1,152 |
| Oct 1, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 409 |
| Sep 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 233 |
| Sep 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 13 |
| Sep 24, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | - | 340 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 269 |
| Sep 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 287 |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 282 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 21 |
| Sep 16, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 253 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 150 |
| Sep 12, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 3 |
| Sep 11, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 191 |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 6 |
| Sep 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 9 |
| Sep 8, 2025 | 11.60 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 1,068 |
| Sep 5, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 23 |
| Sep 4, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 15,290 |
| Sep 3, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.40 | 0.88% | 17,734 |
| Sep 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 631 |
| Sep 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 1 |
| Aug 29, 2025 | 11.30 | 11.40 | 11.00 | 11.40 | 11.26 | - | 2,011 |
| Aug 28, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.26 | - | 25 |
| Aug 27, 2025 | 11.40 | 11.40 | 11.00 | 11.40 | 11.26 | - | 4,063 |
| Aug 26, 2025 | 11.40 | 11.40 | 11.20 | 11.40 | 11.26 | - | 409 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.26 | - | 33 |
| Aug 22, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.26 | 0.88% | 12 |
| Aug 21, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.17 | -0.88% | 41 |
| Aug 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | - | 3 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | 2.70% | 10 |
| Aug 18, 2025 | 11.10 | 11.30 | 10.90 | 11.10 | 10.97 | - | 841 |
| Aug 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 1 |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 51 |
| Aug 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 1 |
| Aug 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 127 |
| Aug 11, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | - | 222 |
| Aug 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | 1.83% | 35 |
| Aug 7, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.77 | - | 415 |
| Aug 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | 5 |
| Aug 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | - | 41 |
| Aug 4, 2025 | 10.90 | 11.10 | 10.70 | 10.90 | 10.77 | - | 1,442 |
| Aug 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 0.93% | 25 |
| Jul 31, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.67 | - | 558 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.67 | - | 195 |
| Jul 29, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.67 | -0.92% | 652 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.70 | 10.90 | 10.77 | 0.93% | 1,785 |
| Jul 25, 2025 | 10.90 | 11.10 | 10.80 | 10.80 | 10.67 | -0.92% | 4,836 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.77 | - | 365 |
| Jul 23, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.77 | - | 135 |
| Jul 22, 2025 | 10.50 | 10.90 | 10.20 | 10.90 | 10.77 | 3.81% | 27,328 |
| Jul 21, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.38 | 2.94% | 15,003 |