Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.95
+0.05 (0.85%)
Jul 8, 2026, 2:52 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 559 |
| Jul 6, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,358 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 143 |
| Jul 2, 2026 | 5.85 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 3,115 |
| Jul 1, 2026 | 5.85 | 6.00 | 5.75 | 5.80 | 5.80 | - | 2,110 |
| Jun 30, 2026 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | 3.39% | 1,543 |
| Jun 29, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 5.61 | -1.64% | 4,139 |
| Jun 26, 2026 | 6.10 | 6.40 | 5.90 | 6.10 | 5.70 | 0.83% | 6,153 |
| Jun 25, 2026 | 6.00 | 6.05 | 5.95 | 6.05 | 5.66 | 0.83% | 2,102 |
| Jun 24, 2026 | 5.95 | 6.00 | 5.90 | 6.00 | 5.61 | 0.84% | 1,960 |
| Jun 23, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.56 | - | 169 |
| Jun 22, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.56 | -1.65% | 433 |
| Jun 19, 2026 | 6.05 | 6.05 | 5.80 | 6.05 | 5.66 | - | 2,667 |
| Jun 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.66 | - | 288 |
| Jun 17, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 5.66 | - | 2,793 |
| Jun 16, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 5.66 | - | 2,377 |
| Jun 15, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 5.66 | - | 1,266 |
| Jun 12, 2026 | 6.05 | 6.05 | 5.95 | 6.05 | 5.66 | -1.63% | 2,494 |
| Jun 11, 2026 | 6.10 | 6.20 | 5.90 | 6.15 | 5.75 | 0.82% | 3,120 |
| Jun 10, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 5.70 | -1.61% | 810 |
| Jun 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.80 | - | 591 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 5.80 | - | 7,979 |
| Jun 5, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 5.80 | 1.64% | 1,104 |
| Jun 4, 2026 | 6.00 | 6.20 | 5.95 | 6.10 | 5.70 | 1.67% | 2,568 |
| Jun 3, 2026 | 6.30 | 6.40 | 6.00 | 6.00 | 5.61 | -1.64% | 1,604 |
| Jun 2, 2026 | 6.45 | 6.50 | 6.00 | 6.10 | 5.70 | -6.15% | 2,473 |
| Jun 1, 2026 | 6.45 | 6.50 | 6.35 | 6.50 | 6.08 | 0.78% | 325 |
| May 29, 2026 | 6.50 | 6.50 | 6.35 | 6.45 | 6.03 | - | 364 |
| May 28, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.03 | 0.78% | 116 |
| May 27, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 5.98 | -1.54% | 1,036 |
| May 26, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.08 | -3.70% | 2,919 |
| May 25, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.31 | 2.27% | 401 |
| May 22, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.17 | -2.94% | 3,677 |
| May 21, 2026 | 6.75 | 6.85 | 6.60 | 6.80 | 6.36 | 1.49% | 2,994 |
| May 20, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.26 | -6.29% | 719 |
| May 19, 2026 | 7.00 | 7.15 | 6.70 | 7.15 | 6.69 | -0.69% | 3,502 |
| May 18, 2026 | 7.75 | 7.85 | 7.10 | 7.20 | 6.73 | -7.69% | 3,070 |
| May 15, 2026 | 7.40 | 7.80 | 7.30 | 7.80 | 7.29 | 4.00% | 2,236 |
| May 14, 2026 | 7.00 | 7.50 | 6.95 | 7.50 | 7.01 | 10.29% | 5,532 |
| May 13, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.36 | 6.25% | 3,299 |
| May 12, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 5.98 | 1.59% | 175 |
| May 11, 2026 | 6.30 | 6.50 | 6.25 | 6.30 | 5.89 | 6.78% | 6,793 |
| May 8, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.52 | 4.42% | 235 |
| May 7, 2026 | 5.65 | 5.90 | 5.65 | 5.65 | 5.28 | 0.89% | 2,294 |
| May 6, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.24 | - | 417 |
| May 5, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.24 | -2.61% | 544 |
| May 4, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.38 | 2.68% | 844 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.24 | -1.75% | 117 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.33 | 3.64% | 1,400 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.50 | 5.50 | 5.14 | -5.98% | 3,241 |