Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0052
-0.0002 (-3.70%)
Sep 4, 2026, 10:03 AM CET
Mastrad Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -21.74% | 8,472,068 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.43% | 870,625 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.48% | 573,385 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.29% | 2,498,666 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.06% | 2,193,916 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 1,697,222 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.41% | 4,059,130 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.30% | 6,450,513 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.57% | 1,956,341 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.22% | 4,618,826 |
| Aug 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -15.89% | 18,956,326 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 46.58% | 26,638,747 |
| Aug 18, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 143.33% | 22,667,277 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 1,904,126 |
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.32% | 192,098 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.39% | 2,500 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,000 |
| Aug 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 5,000 |
| Aug 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.22% | 93,101 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 29,250 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Aug 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 37.50% | 345,040 |
| Jul 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 974,292 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 290,665 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 375,286 |
| Jul 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.76% | 65,000 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.55% | 168,298 |
| Jul 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 979,447 |
| Jul 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 214,932 |
| Jul 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.52% | 1,401,684 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,622 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.90% | 120 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.41% | 10,000 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.90% | 2,258 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.57% | 1 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 11,000 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.70% | 372,308 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.90% | 488,927 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -43.14% | 3,704,611 |
| Jul 6, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -1.92% | 97,941 |
| Jul 3, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -7.14% | 56,201 |
| Jul 2, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 14.29% | 1,230,200 |
| Jul 1, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -5.77% | 85,000 |
| Jun 30, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 16,000 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,884 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |