Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0118
0.00 (0.00%)
Oct 15, 2025, 3:17 PM CET
Mastrad Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 31,292 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.64% | 96,610 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.39% | 110,005 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.28% | 66,228 |
| Oct 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 115,500 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 114,000 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 446,565 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.28% | 27,933 |
| Oct 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.17% | 212,000 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.56% | 110,788 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 478,350 |
| Sep 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.03% | 20,265,143 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,115,076 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 83,130 |
| Sep 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.71% | 334,113 |
| Sep 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.45% | 502,848 |
| Sep 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.47% | 76,105 |
| Sep 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.86% | 176,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.94% | 20,050 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.11% | 76,697 |
| Sep 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.82% | 163,483 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.11% | 41,885 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | 12,585 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.29% | 17,890 |
| Sep 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.49% | 82,936 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.47% | 246,130 |
| Sep 5, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.56% | 532,601 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.49% | 196,424 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | 35,200 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.27% | 16,894 |
| Aug 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.60% | 13,040 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.53% | 225,013 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.47% | 196,899 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 206,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.89% | 1,359,724 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.70% | 368,740 |
| Aug 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.90% | 477,950 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.32% | 443,857 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.59% | 291,828 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.39% | 900,684 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.93% | 3,045,748 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 520,733 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.90% | 77,899 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.47% | 5,500 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 273,602 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.49% | 50,896 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.08% | 117,634 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 45,836 |