Itissalat Al-Maghrib (IAM) S.A. (EPA:IAM)
France
· Delayed Price · Currency is EUR 9.28
0.00 (0.00%)
Apr 28, 2026, 9:00 AM CET
EPA:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1 |
| Apr 27, 2026 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 0.65% | 2 |
| Apr 24, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.91% | 1 |
| Apr 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 19 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | 242 |
| Apr 21, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.44 | 0.64% | 18 |
| Apr 20, 2026 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | -0.85% | 150 |
| Apr 17, 2026 | 9.42 | 9.46 | 9.42 | 9.46 | 9.46 | 0.42% | 111 |
| Apr 16, 2026 | 9.60 | 9.60 | 9.40 | 9.42 | 9.42 | -1.87% | 44 |
| Apr 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| Apr 14, 2026 | 9.52 | 9.68 | 9.52 | 9.60 | 9.60 | 0.84% | 1,200 |
| Apr 13, 2026 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 0.21% | 301 |
| Apr 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 68 |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 8, 2026 | 9.74 | 9.84 | 9.50 | 9.50 | 9.50 | -2.46% | 41 |
| Apr 7, 2026 | 9.20 | 9.74 | 9.20 | 9.74 | 9.74 | 5.87% | 101 |
| Apr 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 125 |
| Apr 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | 49 |
| Mar 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 25 |
| Mar 30, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 88 |
| Mar 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1 |
| Mar 26, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.08% | 26 |
| Mar 25, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 0.54% | 281 |
| Mar 24, 2026 | 9.20 | 9.25 | 9.10 | 9.25 | 9.25 | 0.54% | 242 |
| Mar 23, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 89 |
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 271 |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 5 |
| Mar 18, 2026 | 9.00 | 9.15 | 8.95 | 9.10 | 9.10 | 2.25% | 301 |
| Mar 17, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -5.32% | 662 |
| Mar 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1 |
| Mar 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 19 |
| Mar 11, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - | 252 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.35 | 9.40 | 9.40 | -6.00% | 867 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| 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 |