Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0084
+0.0006 (7.69%)
Dec 15, 2025, 11:15 AM CET
Mastrad Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,003 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,481 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.30% | 506,838 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.44% | 140,633 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 117,629 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 873,981 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 317,620 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.38% | 710,333 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,879,533 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.08% | 251,588 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 349,092 |
| Nov 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,300 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,502 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 107,595 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 59,200 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,350 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 113,882 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,050 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.96% | 20,400 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.92% | 225,002 |
| Nov 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 120,119 |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | 451,872 |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.20% | 3,245,384 |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 241,218 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 150,151 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 19,413 |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 16,300 |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 11,795 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.89% | 526,613 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 102,233 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 194,325 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 457,706 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 599,547 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 2,194,697 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 484,346 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.17% | 1,160 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 1,493,072 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 23,500 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,183 |
| 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 |