Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
Oct 21, 2026, 5:23 PM CEST
EPA:ALMCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 691 |
| Oct 20, 2026 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | 0.93% | 727 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.35 | 5.40 | 5.40 | -6.90% | 4,229 |
| Oct 16, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 175 |
| Oct 15, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 83 |
| Oct 14, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 1,242 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 3,670 |
| Oct 12, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 3,402 |
| Oct 9, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | 1,669 |
| Oct 8, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 3,562 |
| Oct 7, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | 1.82% | 71 |
| Oct 6, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -4.35% | 4,909 |
| Oct 5, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 303 |
| Oct 2, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 1,157 |
| Oct 1, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | 120 |
| Sep 30, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 15 |
| Sep 29, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 490 |
| Sep 28, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 33 |
| Sep 25, 2026 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 7 |
| Sep 24, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 65 |
| Sep 23, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -0.90% | 963 |
| Sep 22, 2026 | 5.65 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 725 |
| Sep 21, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 953 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | - | 4,510 |
| Sep 17, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 5,434 |
| Sep 16, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 2,357 |
| Sep 15, 2026 | 5.65 | 5.75 | 5.50 | 5.50 | 5.50 | -3.51% | 2,144 |
| Sep 14, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 203 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 246 |
| Sep 10, 2026 | 5.75 | 5.80 | 5.60 | 5.80 | 5.80 | - | 12 |
| Sep 9, 2026 | 5.70 | 5.80 | 5.45 | 5.80 | 5.80 | 5.45% | 557 |
| Sep 8, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 321 |
| Sep 7, 2026 | 5.50 | 5.70 | 5.40 | 5.50 | 5.50 | - | 1,072 |
| Sep 4, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 250 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 19 |
| Sep 2, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 302 |
| Sep 1, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 24 |
| Aug 31, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 2 |
| Aug 28, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 9 |
| Aug 27, 2026 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | -2.59% | 1,656 |
| Aug 26, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 8 |
| Aug 25, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 32 |
| Aug 24, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | - | 571 |
| Aug 21, 2026 | 5.65 | 6.00 | 5.10 | 5.70 | 5.70 | 3.64% | 940 |
| Aug 20, 2026 | 5.55 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 1,194 |
| Aug 19, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 401 |
| Aug 18, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 621 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 30 |
| Aug 14, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 3,082 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.10 | 5.35 | 5.35 | -0.93% | 5,212 |