Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.80
+0.30 (5.45%)
Sep 9, 2026, 5:22 PM CET
EPA:ALMCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 1,538 |
| Aug 11, 2026 | 5.55 | 5.70 | 5.50 | 5.60 | 5.60 | 3.70% | 1,476 |
| Aug 10, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -6.09% | 2,788 |
| Aug 7, 2026 | 5.60 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 2,398 |
| Aug 6, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 492 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 1.85% | 282 |
| Aug 4, 2026 | 5.50 | 5.70 | 5.40 | 5.40 | 5.40 | -2.70% | 1,369 |
| Aug 3, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | - | 838 |
| Jul 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1 |
| Jul 30, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 310 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,470 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 317 |
| Jul 27, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | 2,605 |
| Jul 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -3.57% | 533 |
| Jul 23, 2026 | 5.60 | 5.70 | 5.40 | 5.60 | 5.60 | - | 7,399 |
| Jul 22, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 4,804 |
| Jul 21, 2026 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | -2.52% | 325 |
| Jul 20, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | - | 4,475 |
| Jul 17, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 0.85% | 100 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 692 |
| Jul 15, 2026 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 161 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 210 |
| Jul 13, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 252 |
| Jul 10, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 251 |
| Jul 9, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -3.36% | 549 |
| Jul 8, 2026 | 5.90 | 5.95 | 5.60 | 5.95 | 5.95 | 0.85% | 1,961 |
| 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 |