Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0040
0.00 (0.00%)
Oct 21, 2026, 9:49 AM CEST
Mastrad Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 45,000 |
| Oct 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Oct 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 33,800 |
| Oct 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.63% | 204,376 |
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50% | 510,000 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 95,624 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.63% | 127,897 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 154,000 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 449,219 |
| Oct 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 172,869 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.70% | 337,431 |
| Oct 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.50% | 1,507,470 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.44% | 722,500 |
| Oct 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 28.13% | 1,175,711 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 808,030 |
| Sep 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 145,100 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 63,800 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 702,426 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 373,627 |
| Sep 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.65% | 916,589 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 55,254 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,192 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.16% | 929,629 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,010,284 |
| Sep 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 100,002 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 343,500 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 1,070,100 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.20% | 1,704,172 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -2.00% | 1,481,000 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -3.85% | 24,100 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.00% | 221,600 |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.41% | 386,010 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,068,193 |
| 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 |