Euronext Paris · ALESA · stock
Ecoslops S.A. (ALESA) stock price history
Every Euronext Paris trading session of Ecoslops S.A. from Feb 20, 2015 to Nov 13, 2026: 2,999 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALESA adjusted close, 2015 to 2026
- €17.29
- All time high, 2015
- €1.83
- 52 week high, €0.6300 low
- 2,999
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ALESA key facts
- Ecoslops S.A. (ALESA) closed at €0.6680 on Nov 13, 2026 on Euronext Paris.
- ALESA's all time high close is €17.29, set on Feb 20, 2015; its all time low close is €0.3399 on Apr 7, 2025.
- ALESA's 52 week range is €0.6300 to €1.83.
- ALESA returned -14.4% over the year to Nov 13, 2026 and -92.5% over five years.
- Over ten years ALESA returned -92%, -22.7% a year compounded.
- ALESA's deepest drawdown was -98.0% from Feb 20, 2015 to Apr 7, 2025.
- DataCedar holds 2,999 daily sessions of ALESA history from Feb 20, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALESA price chart, 2015 to 2026
ALESA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.7% |
| 3 months | -39.3% |
| 6 months | -47.2% |
| Year to date | -0.3% |
| 1 year | -14.4% |
| 3 years | -48.2% |
| 5 years | -92.5% |
| 10 years | -92.4% |
| Since Feb 20, 2015 | -96.1% |
| Compound annual growth, 11.7 years | -24.2% |
ALESA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.29 on Feb 20, 2015
- All time low close
- €0.3399 on Apr 7, 2025
- 52 week high
- €1.83 on Mar 13, 2026
- 52 week low
- €0.6300 on Nov 13, 2026
- Deepest drawdown
- -98.0% from Feb 20, 2015 to Apr 7, 2025, not yet recovered
- Best single session
- +66.9% on Oct 2, 2023
- Worst single session
- -63.1% on Sep 26, 2023
- Volatility, 1 year annualised
- 87.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2017, +37%
- Worst calendar year
- 2023, -83%
ALESA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Feb 20, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.7500 | €1.83 | €0.6300 | €0.6680 | -10.2% | 3.8M | 219 |
| 2025 | €0.6600 | €1.18 | €0.3100 | €0.7440 | +12.7% | 1.3M | 255 |
| 2024 | €1.29 | €1.49 | €0.5800 | €0.6600 | -49.0% | 1M | 256 |
| 2023 | €7.70 | €8.20 | €0.5020 | €1.29 | -83.2% | 1.7M | 255 |
| 2022 | €8.76 | €9.92 | €7.24 | €7.70 | -10.9% | 479.1K | 257 |
| 2021 | €11.40 | €12.00 | €8.34 | €8.64 | -24.9% | 988.1K | 258 |
| 2020 | €11.50 | €12.95 | €6.00 | €11.50 | +0.9% | 774.9K | 257 |
| 2019 | €12.10 | €14.60 | €10.80 | €11.40 | -5.8% | 487.8K | 256 |
| 2018 | €13.85 | €16.50 | €9.80 | €12.10 | -11.6% | 885.4K | 255 |
| 2017 | €9.98 | €17.95 | €9.26 | €13.69 | +37.3% | 775K | 254 |
| 2016 | €7.63 | €11.43 | €5.31 | €9.97 | +26.5% | 722.9K | 257 |
| 2015 | €19.07 | €20.20 | €7.59 | €7.88 | n/a | 748.5K | 220 |
ALESA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.6680 | -12.3% |
| October 2026 | €0.7620 | -26.4% |
| September 2026 | €1.03 | +0.5% |
| August 2026 | €1.03 | -8.4% |
| July 2026 | €1.13 | +0.4% |
| June 2026 | €1.12 | -3.4% |
| May 2026 | €1.16 | -15.9% |
| April 2026 | €1.38 | -1.4% |
| March 2026 | €1.40 | +86.7% |
| February 2026 | €0.7500 | -15.5% |
| January 2026 | €0.8880 | +19.4% |
| December 2025 | €0.7440 | +6.3% |
About the ALESA data
Daily bars. 2,999 sessions from Feb 20, 2015 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 20, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3AALESA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALESA share price history
