Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0148
0.00 (0.00%)
Sep 11, 2025, 3:20 PM CET
Mastrad Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.99% | 203,342 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.69% | 108,299 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 64,550 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 72,084 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.45% | 49,930 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.99% | 22,639 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.63% | 18,600 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.58% | 82,090 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.49% | 194,008 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.94% | 311,579 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,501 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.41% | 307,220 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.39% | 321,320 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.86% | 167,205 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.89% | 34,199 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,000 |
| Jul 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 2.70% | 30,555 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 78,858 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.33% | 725,541 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | 239,539 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.33% | 117,051 |
| Jul 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.32% | 50,350 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 137,906 |