Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 4.720
-0.260 (-5.22%)
Jan 20, 2026, 4:55 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.15 | 5.25 | 4.80 | 4.80 | 4.80 | -9.43% | 4,347 |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 241 |
| Jan 8, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 521 |
| Jan 7, 2026 | 5.20 | 5.50 | 5.15 | 5.15 | 5.15 | -1.90% | 1,736 |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 27 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,137 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 151 |
| Dec 31, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 472 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 94 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 138 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1 |
| Dec 23, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 21 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 101 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 61 |
| Dec 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 106 |
| Dec 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 11 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 45 |
| Dec 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 38 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 504 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 73 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1 |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1 |
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 15 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 2 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 301 |
| Dec 1, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 359 |
| Nov 28, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 1,758 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 523 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1 |
| Nov 24, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | -0.94% | 278 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1 |
| Nov 17, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 1,041 |
| Nov 14, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 511 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 51 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 91 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Nov 10, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 153 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 47 |