Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 6.75
+0.15 (2.27%)
May 25, 2026, 2:46 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | - | 2.27% | 286 |
| May 22, 2026 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -2.94% | 3,677 |
| May 21, 2026 | 6.75 | 6.85 | 6.60 | 6.80 | 6.80 | 1.49% | 2,994 |
| May 20, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -6.29% | 719 |
| May 19, 2026 | 7.00 | 7.15 | 6.70 | 7.15 | 7.15 | -0.69% | 3,502 |
| May 18, 2026 | 7.75 | 7.85 | 7.10 | 7.20 | 7.20 | -7.69% | 3,070 |
| May 15, 2026 | 7.40 | 7.80 | 7.30 | 7.80 | 7.80 | 4.00% | 2,236 |
| May 14, 2026 | 7.00 | 7.50 | 6.95 | 7.50 | 7.50 | 10.29% | 5,532 |
| May 13, 2026 | 6.50 | 6.90 | 6.50 | 6.80 | 6.80 | 6.25% | 3,299 |
| May 12, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 175 |
| May 11, 2026 | 6.30 | 6.50 | 6.25 | 6.30 | 6.30 | 6.78% | 6,793 |
| May 8, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 4.42% | 235 |
| May 7, 2026 | 5.65 | 5.90 | 5.65 | 5.65 | 5.65 | 0.89% | 2,294 |
| May 6, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | - | 417 |
| May 5, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -2.61% | 544 |
| May 4, 2026 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 844 |
| Apr 30, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 117 |
| Apr 29, 2026 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,400 |
| Apr 28, 2026 | 5.85 | 5.90 | 5.50 | 5.50 | 5.50 | -5.98% | 3,241 |
| Apr 27, 2026 | 5.30 | 5.85 | 5.20 | 5.85 | 5.85 | 8.33% | 5,647 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 7 |
| Apr 23, 2026 | 5.30 | 5.55 | 5.10 | 5.55 | 5.55 | 2.78% | 2,951 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -5.26% | 1,374 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | 0.88% | 2,119 |
| Apr 20, 2026 | 5.00 | 5.90 | 5.00 | 5.65 | 5.65 | 25.56% | 15,263 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,003 |
| Apr 16, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 646 |
| Apr 15, 2026 | 4.48 | 4.58 | 4.48 | 4.50 | 4.50 | 0.45% | 252 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 23 |
| Apr 10, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 41 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | 21 |
| Apr 8, 2026 | 4.52 | 4.56 | 4.40 | 4.50 | 4.50 | -0.44% | 531 |
| Apr 7, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.73% | 398 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3 |
| Apr 1, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 60 |
| Mar 31, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 213 |
| Mar 30, 2026 | 4.40 | 4.54 | 4.40 | 4.50 | 4.50 | 1.81% | 622 |
| Mar 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 1 |
| Mar 26, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -2.22% | 151 |
| Mar 25, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | - | 4,077 |
| Mar 24, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 1.35% | 586 |
| Mar 23, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -1.77% | 476 |
| Mar 20, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | 437 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 451 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 162 |
| Mar 16, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 311 |
| Mar 13, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.25% | 27 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 891 |