Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.45
-0.05 (-0.91%)
Sep 26, 2025, 9:00 AM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1 |
| Sep 25, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 308 |
| Sep 24, 2025 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | - | 84 |
| Sep 23, 2025 | 5.45 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 1,014 |
| Sep 22, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 35 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.40 | 5.55 | 5.55 | -3.48% | 2,927 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 1,069 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Sep 15, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 2 |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Sep 11, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 25 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 516 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Sep 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 131 |
| Sep 5, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 22 |
| Sep 4, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 32 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 7 |
| Sep 2, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 84 |
| Sep 1, 2025 | 5.85 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 822 |
| Aug 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Aug 28, 2025 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | - | 8 |
| Aug 27, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 20 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 601 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 31 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Aug 21, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 8 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 32 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 13 |
| Aug 15, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 30 |
| Aug 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 3 |
| Aug 13, 2025 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | - | 67 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 19 |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 123 |
| Aug 7, 2025 | 5.75 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 30 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 153 |
| Aug 5, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.54% | 181 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | - | 33 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -3.42% | 181 |
| 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 |