Yahoo
Paris - Delayed Quote EUR

Amoéba S.A. (ALMIB.PA)

0.2560 -0.0095 (-3.58%)
At close: 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Oct 29, 2026
0.2710 0.2745 0.2600 0.2655 0.2655 1,069,569
Oct 28, 2026
0.2930 0.2985 0.2680 0.2700 0.2700 1,064,053
Oct 27, 2026
0.2950 0.2980 0.2900 0.2900 0.2900 3,582,113
Oct 26, 2026
0.3000 0.3000 0.2925 0.2925 0.2925 192,989
Oct 23, 2026
0.2915 0.2955 0.2860 0.2890 0.2890 195,481
Oct 22, 2026
0.3000 0.3000 0.2910 0.2925 0.2925 280,706
Oct 21, 2026
0.3000 0.3045 0.2980 0.2980 0.2980 559,846
Oct 20, 2026
0.3050 0.3080 0.2980 0.2985 0.2985 267,199
Oct 19, 2026
0.3065 0.3095 0.3000 0.3050 0.3050 215,499
Oct 16, 2026
0.3100 0.3100 0.3055 0.3100 0.3100 80,672
Oct 15, 2026
0.3160 0.3180 0.3105 0.3130 0.3130 63,282
Oct 14, 2026
0.3320 0.3320 0.3170 0.3200 0.3200 141,759
Oct 13, 2026
0.3300 0.3350 0.3150 0.3220 0.3220 390,830
Oct 12, 2026
0.3100 0.3500 0.3015 0.3260 0.3260 1,593,121
Oct 9, 2026
0.2870 0.2950 0.2850 0.2945 0.2945 269,587
Oct 8, 2026
0.3010 0.3050 0.2890 0.2920 0.2920 489,436
Oct 7, 2026
0.3100 0.3140 0.3000 0.3085 0.3085 298,757
Oct 6, 2026
0.3300 0.3300 0.3070 0.3160 0.3160 437,846
Oct 5, 2026
0.3088 0.3245 0.2990 0.3225 0.3225 601,412
Oct 2, 2026
0.3078 0.3127 0.2951 0.3088 0.3088 520,668
Oct 1, 2026
0.3078 0.3245 0.3030 0.3127 0.3127 889,732
Sep 30, 2026
0.3330 0.3340 0.3010 0.3170 0.3170 1,513,228
Sep 29, 2026
0.3550 0.3550 0.3320 0.3320 0.3320 2,052,008
Sep 28, 2026
0.3660 0.3770 0.3540 0.3540 0.3540 12,715,994
Sep 25, 2026
0.3600 0.3900 0.3450 0.3645 0.3645 4,360,546
Sep 24, 2026
0.4980 0.5090 0.4675 0.4800 0.4800 191,148
Sep 23, 2026
0.5080 0.5240 0.4950 0.4975 0.4975 218,876
Sep 22, 2026
0.5070 0.5180 0.4980 0.5000 0.5000 139,941
Sep 21, 2026
0.5320 0.5400 0.5040 0.5040 0.5040 119,195
Sep 18, 2026
0.5390 0.5610 0.5330 0.5500 0.5500 148,475
Sep 17, 2026
0.5450 0.5450 0.5300 0.5390 0.5390 31,695
Sep 16, 2026
0.5000 0.5500 0.4930 0.5400 0.5400 374,919
Sep 15, 2026
0.5390 0.5400 0.4925 0.4990 0.4990 708,386
Sep 14, 2026
0.5600 0.5650 0.5240 0.5360 0.5360 492,867
Sep 11, 2026
0.5850 0.5850 0.5450 0.5770 0.5770 312,157
Sep 10, 2026
0.5720 0.5960 0.5710 0.5820 0.5820 310,032
Sep 9, 2026
0.6900 0.6940 0.5620 0.5740 0.5740 1,772,024
Sep 8, 2026
0.6110 0.6300 0.6110 0.6300 0.6300 73,750
Sep 7, 2026
0.6360 0.6360 0.6080 0.6290 0.6290 287,374
Sep 4, 2026
0.6590 0.6660 0.6150 0.6250 0.6250 435,974
Sep 3, 2026
0.6820 0.6820 0.6380 0.6590 0.6590 322,980
Sep 2, 2026
0.6940 0.6940 0.6780 0.6820 0.6820 57,080
Sep 1, 2026
0.6900 0.6930 0.6840 0.6840 0.6840 90,554
Aug 31, 2026
0.7100 0.7100 0.6860 0.6920 0.6920 97,005
Aug 28, 2026
0.6860 0.7010 0.6860 0.6940 0.6940 102,458
Aug 27, 2026
0.7030 0.7030 0.6850 0.6880 0.6880 121,454
Aug 26, 2026
0.7000 0.7070 0.7000 0.7000 0.7000 39,085
Aug 25, 2026
0.7110 0.7130 0.6960 0.7050 0.7050 83,896
Aug 24, 2026
0.6990 0.7130 0.6900 0.7090 0.7090 83,937
Aug 21, 2026
0.6850 0.6920 0.6840 0.6880 0.6880 62,270
Aug 20, 2026
0.6940 0.6960 0.6810 0.6910 0.6910 131,879
Aug 19, 2026
0.7010 0.7140 0.6900 0.7100 0.7100 100,043
Aug 18, 2026
0.6900 0.7280 0.6810 0.7020 0.7020 285,481
Aug 17, 2026
0.6940 0.6940 0.6750 0.6880 0.6880 109,292
Aug 14, 2026
0.6800 0.6860 0.6730 0.6860 0.6860 194,896
Aug 13, 2026
0.6840 0.6910 0.6700 0.6860 0.6860 158,255
Aug 12, 2026
0.7100 0.7100 0.6820 0.6940 0.6940 214,175
Aug 11, 2026
0.7100 0.7100 0.6820 0.7000 0.7000 136,174
Aug 10, 2026
0.7380 0.7380 0.6840 0.6990 0.6990 350,890
Aug 7, 2026
0.7200 0.7430 0.7080 0.7300 0.7300 193,876
Aug 6, 2026
0.7300 0.7350 0.7020 0.7200 0.7200 151,245
Aug 5, 2026
0.7400 0.7400 0.7200 0.7340 0.7340 198,112
Aug 4, 2026
0.7300 0.7380 0.7130 0.7380 0.7380 71,140
Aug 3, 2026
0.7200 0.7350 0.7070 0.7300 0.7300 138,352
Jul 31, 2026
0.7280 0.7280 0.6960 0.7160 0.7160 194,590
Jul 30, 2026
0.6800 0.7000 0.6800 0.6900 0.6900 82,036
Jul 29, 2026
0.6900 0.7000 0.6750 0.6800 0.6800 86,194
Jul 28, 2026
0.6860 0.6860 0.6710 0.6790 0.6790 57,873
Jul 27, 2026
0.6760 0.6950 0.6700 0.6740 0.6740 48,653
Jul 24, 2026
0.7380 0.7380 0.6650 0.6730 0.6730 246,688
Jul 23, 2026
0.6530 0.7300 0.6530 0.7000 0.7000 342,059
Jul 22, 2026
0.6450 0.6800 0.6230 0.6640 0.6640 146,612
Jul 21, 2026
0.6700 0.6720 0.6320 0.6600 0.6600 133,981
Jul 20, 2026
0.6550 0.6860 0.6200 0.6580 0.6580 214,149
Jul 17, 2026
0.7220 0.7300 0.6510 0.6590 0.6590 639,764
Jul 16, 2026
0.7300 0.7420 0.7220 0.7240 0.7240 133,421
Jul 15, 2026
0.7420 0.7420 0.7210 0.7280 0.7280 95,151
Jul 14, 2026
0.7350 0.7420 0.7220 0.7420 0.7420 127,026
Jul 13, 2026
0.7590 0.7590 0.7330 0.7380 0.7380 110,952
Jul 10, 2026
0.7630 0.7630 0.7440 0.7580 0.7580 72,120
Jul 9, 2026
0.7650 0.7650 0.7520 0.7620 0.7620 39,711
Jul 8, 2026
0.7540 0.7700 0.7220 0.7650 0.7650 518,574
Jul 7, 2026
0.7790 0.7800 0.7540 0.7540 0.7540 254,387
Jul 6, 2026
0.7780 0.7780 0.7600 0.7700 0.7700 166,644
Jul 3, 2026
0.7770 0.7770 0.7560 0.7600 0.7600 117,037
Jul 2, 2026
0.7590 0.7770 0.7530 0.7760 0.7760 255,039
Jul 1, 2026
0.8200 0.8200 0.7420 0.7590 0.7590 694,586
Jun 30, 2026
0.8850 0.9000 0.8000 0.8130 0.8130 1,816,283
Jun 29, 2026
0.7600 0.8200 0.7520 0.7940 0.7940 194,579
Jun 26, 2026
0.7690 0.7810 0.7460 0.7610 0.7610 160,945
Jun 25, 2026
0.7550 0.7810 0.7550 0.7700 0.7700 67,965
Jun 24, 2026
0.7540 0.8100 0.7530 0.7780 0.7780 234,254
Jun 23, 2026
0.7770 0.7790 0.7510 0.7790 0.7790 68,354
Jun 22, 2026
0.7600 0.7810 0.7490 0.7580 0.7580 99,182
Jun 19, 2026
0.7560 0.7680 0.7410 0.7530 0.7530 112,043
Jun 18, 2026
0.7830 0.7830 0.7550 0.7610 0.7610 89,865
Jun 17, 2026
0.7860 0.7860 0.7530 0.7740 0.7740 124,593
Jun 16, 2026
0.7910 0.7910 0.7720 0.7830 0.7830 95,483
Jun 15, 2026
0.7500 0.7910 0.7450 0.7660 0.7660 185,699
Jun 12, 2026
0.7840 0.7840 0.7300 0.7590 0.7590 559,748
Jun 11, 2026
0.8400 0.8400 0.7630 0.7850 0.7850 458,341
Jun 10, 2026
0.8260 0.8490 0.8100 0.8220 0.8220 272,232
Jun 9, 2026
0.8710 0.8780 0.8220 0.8440 0.8440 334,632
Jun 8, 2026
0.8300 0.8560 0.8280 0.8560 0.8560 88,386
Jun 5, 2026
0.8610 0.8650 0.8320 0.8590 0.8590 133,618
Jun 4, 2026
0.8700 0.8780 0.8510 0.8660 0.8660 128,535
Jun 3, 2026
0.8680 0.8700 0.8310 0.8690 0.8690 196,157
Jun 2, 2026
0.8620 0.8700 0.8350 0.8570 0.8570 362,607
Jun 1, 2026
0.8950 0.8950 0.8600 0.8700 0.8700 242,519
May 29, 2026
0.8600 0.9000 0.8550 0.9000 0.9000 279,717
May 28, 2026
0.8680 0.8800 0.8500 0.8680 0.8680 178,740
May 27, 2026
0.8850 0.8850 0.8680 0.8790 0.8790 32,816
May 26, 2026
0.8900 0.8900 0.8600 0.8850 0.8850 89,180
May 25, 2026
0.8760 0.8900 0.8580 0.8880 0.8880 69,644
May 22, 2026
0.8800 0.8820 0.8580 0.8760 0.8760 218,010
May 21, 2026
0.8740 0.8950 0.8630 0.8800 0.8800 117,724
May 20, 2026
0.8900 0.9000 0.8720 0.8760 0.8760 217,267
May 19, 2026
0.8900 0.9000 0.8800 0.8990 0.8990 79,294
May 18, 2026
0.9160 0.9160 0.8720 0.8990 0.8990 412,894
May 15, 2026
0.9310 0.9420 0.9020 0.9360 0.9360 119,344
May 14, 2026
0.9360 0.9490 0.9360 0.9460 0.9460 132,439
May 13, 2026
0.9300 0.9600 0.9180 0.9400 0.9400 134,630
May 12, 2026
0.9300 0.9400 0.9130 0.9300 0.9300 90,991
May 11, 2026
0.9300 0.9490 0.9120 0.9290 0.9290 248,549
May 8, 2026
0.8800 0.9680 0.8800 0.9320 0.9320 750,666
May 7, 2026
0.9000 0.9120 0.8710 0.8780 0.8780 442,042
May 6, 2026
0.8630 0.8800 0.8630 0.8750 0.8750 197,169
May 5, 2026
0.8760 0.8800 0.8640 0.8700 0.8700 64,401
May 4, 2026
0.8800 0.8800 0.8520 0.8760 0.8760 59,424
Apr 30, 2026
0.8880 0.8880 0.8520 0.8700 0.8700 166,206
Apr 29, 2026
0.9000 0.9040 0.8450 0.8900 0.8900 1,005,023
Apr 28, 2026
0.8500 0.8520 0.8410 0.8500 0.8500 197,862
Apr 27, 2026
0.8720 0.8720 0.8410 0.8500 0.8500 64,832
Apr 24, 2026
0.8640 0.8730 0.8520 0.8560 0.8560 76,413
Apr 23, 2026
0.8590 0.8760 0.8500 0.8730 0.8730 89,618
Apr 22, 2026
0.8380 0.8700 0.8380 0.8620 0.8620 173,367
Apr 21, 2026
0.8360 0.8600 0.8360 0.8500 0.8500 109,723
Apr 20, 2026
0.8650 0.8650 0.8370 0.8500 0.8500 274,878
Apr 17, 2026
0.8950 0.8950 0.8600 0.8700 0.8700 306,028
Apr 16, 2026
0.8720 0.9100 0.8610 0.8810 0.8810 209,292
Apr 15, 2026
0.8410 0.8800 0.8410 0.8690 0.8690 160,553
Apr 14, 2026
0.8750 0.8750 0.8410 0.8560 0.8560 314,510
Apr 13, 2026
0.8670 0.8750 0.8320 0.8540 0.8540 233,755
Apr 10, 2026
0.8580 0.8880 0.8400 0.8830 0.8830 233,474
Apr 9, 2026
0.8690 0.8770 0.8410 0.8520 0.8520 226,356
Apr 8, 2026
0.8510 0.8840 0.8290 0.8840 0.8840 462,960
Apr 7, 2026
0.8650 0.8690 0.8090 0.8220 0.8220 268,100
Apr 2, 2026
0.8380 0.8540 0.8350 0.8410 0.8410 176,318
Apr 1, 2026
0.8580 0.8790 0.8360 0.8560 0.8560 206,433
Mar 31, 2026
0.8510 0.8690 0.8280 0.8580 0.8580 287,658
Mar 30, 2026
0.8260 0.8760 0.8010 0.8580 0.8580 600,583
Mar 27, 2026
0.7920 0.8090 0.7800 0.8050 0.8050 784,611
Mar 26, 2026
0.8080 0.8330 0.7800 0.8000 0.8000 1,963,889
Mar 25, 2026
0.8920 0.9210 0.8850 0.8900 0.8900 304,089
Mar 24, 2026
0.9280 0.9280 0.8850 0.8920 0.8920 207,774
Mar 23, 2026
0.8850 0.9400 0.8580 0.9270 0.9270 588,562
Mar 20, 2026
0.9480 0.9480 0.9050 0.9060 0.9060 409,204
Mar 19, 2026
1.0880 1.0880 0.9100 0.9210 0.9210 1,839,972
Mar 18, 2026
1.0940 1.1200 1.0800 1.1100 1.1100 280,754
Mar 17, 2026
1.0780 1.1080 1.0460 1.1000 1.1000 488,486
Mar 16, 2026
1.0200 1.1140 1.0000 1.0820 1.0820 1,052,348
Mar 13, 2026
1.0000 1.0180 0.9800 1.0000 1.0000 209,623
Mar 12, 2026
1.0560 1.0800 0.9800 1.0000 1.0000 1,316,033
Mar 11, 2026
1.0100 1.0100 0.9710 0.9800 0.9800 69,546
Mar 10, 2026
0.9620 1.0150 0.9620 1.0000 1.0000 193,040
Mar 9, 2026
0.9500 0.9800 0.9400 0.9800 0.9800 197,434
Mar 6, 2026
1.0100 1.0140 0.9640 0.9900 0.9900 191,174
Mar 5, 2026
0.9760 1.0300 0.9710 1.0180 1.0180 241,512
Mar 4, 2026
0.9320 0.9900 0.9300 0.9800 0.9800 245,521
Mar 3, 2026
0.9910 0.9910 0.9290 0.9460 0.9460 371,362
Mar 2, 2026
0.9620 1.0200 0.9620 0.9910 0.9910 223,601
Feb 27, 2026
1.0500 1.0500 1.0040 1.0300 1.0300 335,291
Feb 26, 2026
0.9790 1.0560 0.9500 1.0420 1.0420 778,674
Feb 25, 2026
0.9900 1.0220 0.9620 0.9720 0.9720 466,827
Feb 24, 2026
0.9560 0.9800 0.9220 0.9800 0.9800 345,269
Feb 23, 2026
0.9320 0.9480 0.9220 0.9300 0.9300 67,839
Feb 20, 2026
0.9360 0.9450 0.9300 0.9400 0.9400 130,827
Feb 19, 2026
0.9680 0.9680 0.9250 0.9350 0.9350 108,911
Feb 18, 2026
0.9720 0.9720 0.9300 0.9500 0.9500 191,144
Feb 17, 2026
0.9530 0.9900 0.9470 0.9630 0.9630 342,040
Feb 16, 2026
0.9490 0.9700 0.9300 0.9630 0.9630 134,378
Feb 13, 2026
0.9030 0.9730 0.9010 0.9440 0.9440 443,025
Feb 12, 2026
0.9060 0.9240 0.9050 0.9120 0.9120 191,555
Feb 11, 2026
0.9230 0.9240 0.9060 0.9240 0.9240 250,508
Feb 10, 2026
0.9100 0.9320 0.9100 0.9230 0.9230 146,484
Feb 9, 2026
0.9160 0.9330 0.9000 0.9330 0.9330 229,124
Feb 6, 2026
0.9300 0.9300 0.8940 0.9170 0.9170 151,890
Feb 5, 2026
0.9210 0.9390 0.9050 0.9350 0.9350 107,512
Feb 4, 2026
0.9150 0.9450 0.9050 0.9300 0.9300 167,972
Feb 3, 2026
0.9100 0.9200 0.9050 0.9150 0.9150 49,631
Feb 2, 2026
0.9210 0.9300 0.9050 0.9090 0.9090 114,056
Jan 30, 2026
0.9220 0.9310 0.9050 0.9300 0.9300 103,807
Jan 29, 2026
0.9020 0.9500 0.9020 0.9320 0.9320 344,512
Jan 28, 2026
0.9010 0.9200 0.8940 0.9170 0.9170 274,820
Jan 27, 2026
0.9100 0.9170 0.8960 0.9050 0.9050 215,777
Jan 26, 2026
0.9250 0.9300 0.9010 0.9140 0.9140 110,219
Jan 23, 2026
0.9200 0.9220 0.8940 0.9070 0.9070 285,617
Jan 22, 2026
0.9380 0.9460 0.9130 0.9220 0.9220 120,465
Jan 21, 2026
0.9300 0.9330 0.8930 0.9300 0.9300 391,072
Jan 20, 2026
0.9400 0.9540 0.9300 0.9500 0.9500 114,417
Jan 19, 2026
0.9360 0.9800 0.9320 0.9530 0.9530 400,601
Jan 16, 2026
0.9630 0.9660 0.9300 0.9300 0.9300 335,902
Jan 15, 2026
0.9720 0.9760 0.9430 0.9640 0.9640 277,667
Jan 14, 2026
0.9820 0.9990 0.9560 0.9710 0.9710 288,769
Jan 13, 2026
0.9810 1.0080 0.9750 0.9810 0.9810 168,512
Jan 12, 2026
1.0200 1.0200 0.9820 0.9820 0.9820 217,623
Jan 9, 2026
1.0200 1.0300 0.9800 1.0040 1.0040 393,277
Jan 8, 2026
1.0440 1.0440 0.9840 1.0100 1.0100 389,763
Jan 7, 2026
1.0120 1.0460 1.0060 1.0360 1.0360 344,839
Jan 6, 2026
1.0180 1.0440 1.0080 1.0120 1.0120 174,697
Jan 5, 2026
1.0800 1.0860 1.0100 1.0180 1.0180 388,736
Jan 2, 2026
1.0580 1.0900 1.0360 1.0700 1.0700 452,125
Dec 31, 2025
1.0100 1.0700 0.9910 1.0580 1.0580 387,790
Dec 30, 2025
1.0000 1.0180 0.9820 1.0100 1.0100 234,800
Dec 29, 2025
1.0180 1.0280 0.9970 1.0000 1.0000 241,261
Dec 24, 2025
0.9950 1.0200 0.9900 1.0200 1.0200 95,418
Dec 23, 2025
1.0200 1.0200 0.9900 1.0000 1.0000 181,471
Dec 22, 2025
1.0480 1.0480 0.9910 1.0200 1.0200 261,058
Dec 19, 2025
0.9890 1.0500 0.9600 1.0400 1.0400 659,434
Dec 18, 2025
0.9700 0.9880 0.9510 0.9780 0.9780 156,807
Dec 17, 2025
0.9250 0.9890 0.9170 0.9890 0.9890 464,933
Dec 16, 2025
0.9400 0.9400 0.9110 0.9220 0.9220 27,394
Dec 15, 2025
0.9220 0.9490 0.9170 0.9300 0.9300 100,185
Dec 12, 2025
0.9160 0.9570 0.8900 0.9210 0.9210 276,508
Dec 11, 2025
0.8840 0.9280 0.8840 0.9080 0.9080 73,081
Dec 10, 2025
0.9320 0.9400 0.8880 0.9080 0.9080 230,269
Dec 9, 2025
0.8820 0.9520 0.8500 0.9360 0.9360 461,377
Dec 8, 2025
0.8750 0.8840 0.8300 0.8750 0.8750 583,346
Dec 5, 2025
0.8800 0.8870 0.8740 0.8750 0.8750 180,178
Dec 4, 2025
0.9000 0.9000 0.8720 0.8860 0.8860 257,673
Dec 3, 2025
0.9200 0.9460 0.9000 0.9020 0.9020 200,985
Dec 2, 2025
0.9140 0.9300 0.8900 0.9080 0.9080 468,648
Dec 1, 2025
0.9680 0.9800 0.9450 0.9700 0.9700 162,425
Nov 28, 2025
0.9760 0.9850 0.9650 0.9650 0.9650 127,924
Nov 27, 2025
0.9600 0.9840 0.9510 0.9710 0.9710 100,719
Nov 26, 2025
0.9740 0.9800 0.9450 0.9500 0.9500 201,213
Nov 25, 2025
0.9540 0.9750 0.9500 0.9740 0.9740 142,377
Nov 24, 2025
0.9500 0.9660 0.9120 0.9650 0.9650 138,937
Nov 21, 2025
0.9620 0.9620 0.9100 0.9170 0.9170 483,765
Nov 20, 2025
0.9750 0.9940 0.9310 0.9420 0.9420 214,577
Nov 19, 2025
0.9540 0.9900 0.9490 0.9650 0.9650 425,636
Nov 18, 2025
1.0700 1.0720 0.9500 0.9600 0.9600 896,118
Nov 17, 2025
1.0200 1.0200 0.9870 1.0000 1.0000 131,808
Nov 14, 2025
1.0080 1.0120 0.9900 1.0000 1.0000 274,172
Nov 13, 2025
1.0500 1.0560 1.0100 1.0340 1.0340 187,938
Nov 12, 2025
1.0480 1.0600 1.0320 1.0500 1.0500 116,984
Nov 11, 2025
1.0500 1.0500 1.0160 1.0420 1.0420 122,959
Nov 10, 2025
1.0020 1.0420 1.0000 1.0340 1.0340 181,540
Nov 7, 2025
1.0040 1.0380 0.9940 1.0080 1.0080 142,842
Nov 6, 2025
1.0300 1.0300 0.9930 1.0040 1.0040 105,050
Nov 5, 2025
1.0160 1.0480 0.9800 1.0400 1.0400 327,490
Nov 4, 2025
1.0440 1.0500 1.0100 1.0100 1.0100 310,698
Nov 3, 2025
1.0700 1.0840 1.0500 1.0520 1.0520 194,690
Oct 31, 2025
1.0560 1.0800 1.0420 1.0800 1.0800 275,929
Oct 30, 2025
1.1200 1.1200 1.0500 1.0680 1.0680 402,967

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: