Euronext Paris · MLIML · stock
ImAlliance SA (MLIML) stock price history
Every Euronext Paris trading session of ImAlliance SA from Jul 8, 2004 to Nov 12, 2026: 5,715 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.
MLIML adjusted close, 2004 to 2026
- €3.63
- All time high, 2008
- €0.7400
- 52 week high, €0.1550 low
- 5,715
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MLIML key facts
- ImAlliance SA (MLIML) closed at €0.3640 on Nov 12, 2026 on Euronext Paris.
- MLIML's all time high close is €3.63, set on Jun 5, 2008; its all time low close is €0.0400 on May 9, 2022.
- MLIML's 52 week range is €0.1550 to €0.7400.
- MLIML returned +58.3% over the year to Nov 12, 2026 and +82.0% over five years.
- Over ten years MLIML returned -39%, -4.9% a year compounded.
- MLIML's deepest drawdown was -98.9% from Jun 27, 2008 to May 9, 2022.
- DataCedar holds 5,715 daily sessions of MLIML history from Jul 8, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MLIML price chart, 2004 to 2026
MLIML returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | +36.8% |
| 6 months | +82.0% |
| Year to date | -8.5% |
| 1 year | +58.3% |
| 3 years | +13.0% |
| 5 years | +82.0% |
| 10 years | -39.3% |
| Since Jul 8, 2004 | +94.2% |
| Compound annual growth, 22.3 years | +3.0% |
MLIML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €3.63 on Jun 5, 2008
- All time low close
- €0.0400 on May 9, 2022
- 52 week high
- €0.7400 on Sep 17, 2026
- 52 week low
- €0.1550 on Mar 16, 2026
- Deepest drawdown
- -98.9% from Jun 27, 2008 to May 9, 2022, not yet recovered
- Best single session
- +194.1% on Nov 29, 2004
- Worst single session
- -69.1% on Feb 20, 2015
- Volatility, 1 year annualised
- 96.9%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2011, +197%
- Worst calendar year
- 2015, -91%
MLIML 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. 2004 starts on Jul 8, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2940 | €0.7400 | €0.1550 | €0.3640 | -8.5% | 260K | 217 |
| 2025 | €0.6750 | €0.6750 | €0.1640 | €0.3980 | -41.0% | 181.2K | 255 |
| 2024 | €0.4980 | €0.6750 | €0.1800 | €0.6750 | +35.5% | 647.3K | 256 |
| 2023 | €0.3120 | €0.4980 | €0.2260 | €0.4980 | +59.6% | 334.2K | 255 |
| 2022 | €0.1220 | €0.5500 | €0.0400 | €0.3120 | +155.7% | 313.2K | 257 |
| 2021 | €0.2020 | €0.2600 | €0.1030 | €0.1220 | -39.6% | 169K | 258 |
| 2020 | €0.1400 | €0.8800 | €0.1000 | €0.2020 | +44.3% | 894K | 257 |
| 2019 | €0.1540 | €0.2100 | €0.1110 | €0.1400 | -9.1% | 95.1K | 256 |
| 2018 | €0.2700 | €0.4500 | €0.1140 | €0.1540 | -43.0% | 219.9K | 255 |
| 2017 | €0.3300 | €0.7200 | €0.1700 | €0.2700 | -18.2% | 783.3K | 255 |
| 2016 | €0.1600 | €1.67 | €0.1600 | €0.3300 | +106.3% | 168.8K | 257 |
| 2015 | €1.72 | €1.72 | €0.1500 | €0.1600 | -90.7% | 30.2K | 255 |
| 2014 | €2.00 | €2.17 | €0.8500 | €1.72 | -14.0% | 12.2K | 256 |
| 2013 | €1.34 | €2.85 | €1.34 | €2.00 | -10.7% | 268 | 255 |
| 2012 | €3.25 | €3.50 | €1.91 | €2.24 | -24.6% | 7.9K | 254 |
| 2011 | €1.00 | €3.55 | €1.00 | €2.97 | +197.0% | 12.3K | 257 |
| 2010 | €1.65 | €2.25 | €1.00 | €1.00 | -39.4% | 13.2K | 256 |
| 2009 | €1.58 | €1.65 | €1.58 | €1.65 | +4.4% | 0 | 256 |
| 2008 | €1.86 | €3.63 | €1.40 | €1.58 | -8.3% | 4.3K | 256 |
| 2007 | €0.6338 | €2.31 | €0.6338 | €1.72 | +172.0% | 4M | 250 |
| 2006 | €0.9820 | €1.35 | €0.4374 | €0.6338 | -35.5% | 35.8K | 255 |
| 2005 | €1.03 | €1.63 | €0.6160 | €0.9820 | -4.3% | 20K | 260 |
| 2004 | €0.1875 | €1.03 | €0.1071 | €1.03 | n/a | 4.3K | 127 |
MLIML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.3640 | -2.2% |
| October 2026 | €0.3720 | -25.6% |
| September 2026 | €0.5000 | +19.0% |
| August 2026 | €0.4200 | +68.0% |
| July 2026 | €0.2500 | +7.8% |
| June 2026 | €0.2320 | -6.5% |
| May 2026 | €0.2480 | -8.8% |
| April 2026 | €0.2720 | +75.5% |
| March 2026 | €0.1550 | -22.5% |
| February 2026 | €0.2000 | -13.0% |
| January 2026 | €0.2300 | -42.2% |
| December 2025 | €0.3980 | +99.0% |
About the MLIML data
Daily bars. 5,715 sessions from Jul 8, 2004 to Nov 12, 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 4, 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 Jul 8, 2004, 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%3AMLIML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLIML share price history
