PAR, ALESA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALESA: Ecoslops SA

15 Aug 2025

LAST: 0.8600	CHANGE: 0.00	OPEN: 0.8200	HIGH: 0.9000	ASK: 0.0000	VOLUME: 4.2K
LAST: 0.8600	CHG(%): 0.00	PREV: 0.8600	LOW: 0.8200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.8200	0.9000	0.8200	0.8600	4.2K
14 Aug 25	0.7800	0.8600	0.7800	0.8600	1.8K
13 Aug 25	0.8680	0.9380	0.8040	0.8200	5K
12 Aug 25	0.8680	0.8680	0.8680	0.8680	70
11 Aug 25	0.8500	0.8900	0.7900	0.7900	2.9K
08 Aug 25	0.8480	0.9280	0.8480	0.8500	4.8K
05 Aug 25	0.7500	0.7760	0.7220	0.7220	4K
04 Aug 25	0.8100	0.8100	0.7420	0.7800	1.3K
01 Aug 25	0.8400	0.8580	0.8400	0.8540	1.1K
31 Jul 25	0.8600	0.8600	0.8000	0.8000	4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.84
MA20:	0.86
MA50:	0.83
MA200:	0.65
STO9:	56.43
RSI14:	48.16
WPR14:	-33.65
MTM14:	0.05
ROC14:	0.06
Week High:	0.94
Week Low:	0.78
Month High:	0.99
Month Low:	0.72
Volatility:	8.03