Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France · Delayed Price · Currency is EUR 5.60
+0.10 (1.82%)
Aug 19, 2026, 9:50 AM CET
EPA:ALMCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |