Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.85
-0.15 (-2.56%)
Oct 20, 2025, 1:30 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 208 |
| Oct 16, 2025 | 5.60 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 1,271 |
| Oct 15, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 765 |
| Oct 14, 2025 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | 1.80% | 923 |
| Oct 13, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 105 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - | 537 |
| Oct 9, 2025 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | - | 85 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6 |
| Oct 7, 2025 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | 259 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 3.64% | 420 |
| Oct 3, 2025 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | 1.85% | 1,786 |
| Oct 2, 2025 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 981 |
| Oct 1, 2025 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | -0.88% | 39 |
| Sep 30, 2025 | 5.50 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 943 |
| Sep 29, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 449 |
| 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 |