Mastrad Société Anonyme (EPA:ALMAS)
France · Delayed Price · Currency is EUR 0.0047
0.00 (0.00%)
Jun 2, 2026, 4:58 PM CET
Mastrad Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.08% | 953,053 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.77% | 1,867,835 |
| May 29, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -1.89% | 1,816,875 |
| May 28, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -5.36% | 3,710,739 |
| May 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.82% | 62,000 |
| May 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.85% | 332,000 |
| May 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 130,120 |
| May 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 900 |
| May 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 32,002 |
| May 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.75% | 89,500 |
| May 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.72% | 490,500 |
| May 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 42,645 |
| May 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,279 |
| May 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.45% | 150,000 |
| May 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 472,348 |
| May 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 51,369 |
| May 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| May 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 20,280 |
| May 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 1,531,431 |
| May 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 71,555 |
| May 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.82% | 528,900 |
| May 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.51% | 581,987 |
| Apr 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.56% | 2,661,991 |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.67% | 2,177,665 |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 11,155,030 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,742 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.90% | 1,583,014 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 50,777 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 44,066 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.75% | 8,066 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.64% | 264,120 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.79% | 16,359 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.75% | 60,040 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.79% | 756,653 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,167 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.75% | 165,500 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,050 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,374 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.00% | 2 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,524 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28,333 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,333 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 622,096 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 873,481 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.33% | 2,953,266 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 2,500 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 116,666 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 37,000 |