Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 4.440
-0.080 (-1.77%)
At close: Mar 23, 2026
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -1.77% | 476 |
| Mar 20, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | 437 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 451 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 162 |
| Mar 16, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 311 |
| Mar 13, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.25% | 27 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 891 |
| Mar 11, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.90% | 621 |
| Mar 10, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.20% | 2,173 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 113 |
| Mar 6, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 104 |
| Mar 5, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.77% | 531 |
| Mar 4, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | 0.44% | 163 |
| Mar 3, 2026 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 642 |
| Mar 2, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 289 |
| Feb 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1 |
| Feb 26, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 61 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.76% | 42 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | 2 |
| Feb 23, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | 11 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 98 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Feb 18, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 7 |
| Feb 17, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 331 |
| Feb 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 1 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 251 |
| Feb 12, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 1,991 |
| Feb 11, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -0.87% | 56 |
| Feb 10, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 107 |
| Feb 9, 2026 | 4.58 | 4.68 | 4.50 | 4.50 | 4.50 | -2.17% | 13 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | 1.77% | 660 |
| Feb 5, 2026 | 4.52 | 4.68 | 4.50 | 4.52 | 4.52 | -1.31% | 444 |
| Feb 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 113 |
| Feb 3, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -0.43% | 597 |
| Feb 2, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 422 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 376 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 371 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 281 |
| Jan 27, 2026 | 4.80 | 4.84 | 4.70 | 4.84 | 4.84 | 0.83% | 531 |
| Jan 26, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 132 |
| Jan 23, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -2.04% | 4 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.72 | 4.90 | 4.90 | 0.41% | 157 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.70 | 4.88 | 4.88 | 3.39% | 555 |
| Jan 20, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -5.22% | 137 |
| Jan 19, 2026 | 4.68 | 5.00 | 4.68 | 4.98 | 4.98 | 6.41% | 1,481 |
| Jan 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | 31 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | 206 |
| Jan 14, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -2.09% | 424 |
| Jan 13, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | -0.42% | 1,668 |