Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.65
-0.20 (-3.42%)
Aug 1, 2025, 12:03 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 91 |
| Jul 30, 2025 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 523 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 73 |
| Jul 28, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 520 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1 |
| Jul 24, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 126 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 527 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 73 |
| Jul 21, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 121 |
| Jul 18, 2025 | 5.60 | 5.90 | 5.50 | 5.50 | 5.50 | - | 2,432 |
| Jul 17, 2025 | 5.70 | 5.75 | 5.50 | 5.50 | 5.50 | 0.92% | 1,936 |
| Jul 16, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 13 |
| Jul 15, 2025 | 5.45 | 5.65 | 5.40 | 5.40 | 5.40 | -4.42% | 1,555 |
| Jul 14, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 266 |
| Jul 11, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 1,031 |
| Jul 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 1 |
| Jul 9, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - | 122 |
| Jul 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 21 |
| Jul 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | 131 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1 |
| Jul 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 20 |
| Jul 2, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 50 |
| Jul 1, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 1,001 |
| Jun 30, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | 271 |
| Jun 27, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | - | 91 |
| Jun 26, 2025 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 2,746 |
| Jun 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 1 |
| Jun 24, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 241 |
| Jun 23, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | 466 |
| Jun 20, 2025 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 35 |
| Jun 19, 2025 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 2,176 |
| Jun 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 915 |
| Jun 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 36 |
| Jun 16, 2025 | 5.30 | 5.40 | 5.25 | 5.40 | 5.40 | 3.85% | 851 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 781 |
| Jun 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 304 |
| Jun 11, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.95% | 1,101 |
| Jun 10, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 0.96% | 486 |
| Jun 9, 2025 | 5.20 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 2,022 |
| Jun 6, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 3.96% | 391 |
| Jun 5, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 253 |
| Jun 4, 2025 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | - | 1,153 |
| Jun 3, 2025 | 5.15 | 5.18 | 5.15 | 5.15 | 5.15 | -0.96% | 34 |
| Jun 2, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | - | 1,254 |
| May 30, 2025 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | - | 809 |
| May 29, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 921 |
| May 28, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 745 |
| May 27, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | -0.99% | 502 |
| May 26, 2025 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 613 |
| May 23, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 70 |