Méthanor SCA (EPA:ALMET)
France · Delayed Price · Currency is EUR 2.460
+0.040 (1.65%)
Oct 29, 2026, 4:24 PM CET
Méthanor SCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.32 | 2.46 | 2.28 | 2.46 | 2.46 | 1.65% | 6,596 |
| Oct 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 600 |
| Oct 27, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | 400 |
| Oct 23, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.85% | 1,080 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 100 |
| Oct 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 108 |
| Oct 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 19, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 108 |
| Oct 16, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 100 |
| Oct 15, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | 1 |
| Oct 14, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 262 |
| Oct 13, 2026 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | 9.73% | 3,769 |
| Oct 12, 2026 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -5.83% | 1,462 |
| Oct 9, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -1.64% | 558 |
| Oct 8, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 7.96% | 107 |
| Oct 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 5, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 2, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 1,200 |
| Oct 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | 715 |
| Sep 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,000 |
| Sep 29, 2026 | 2.42 | 2.42 | 2.32 | 2.32 | 2.32 | -4.92% | 294 |
| Sep 28, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 25, 2026 | 2.28 | 2.44 | 2.26 | 2.44 | 2.44 | 6.09% | 153 |
| Sep 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 42 |
| Sep 23, 2026 | 2.44 | 2.44 | 2.28 | 2.28 | 2.28 | -5.00% | 436 |
| Sep 22, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 422 |
| Sep 21, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | 500 |
| Sep 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 1,100 |
| Sep 17, 2026 | 2.38 | 2.40 | 2.28 | 2.28 | 2.28 | -8.80% | 7,340 |
| Sep 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | 10 |
| Sep 15, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | 20,560 |
| Sep 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 35 |
| Sep 11, 2026 | 2.50 | 2.58 | 2.44 | 2.58 | 2.58 | 4.03% | 6,710 |
| Sep 10, 2026 | 2.30 | 2.50 | 2.30 | 2.48 | 2.48 | 8.77% | 4,497 |
| Sep 9, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 8, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | 235 |
| Sep 7, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 954 |
| Sep 4, 2026 | 2.40 | 2.50 | 2.34 | 2.34 | 2.34 | - | 260 |
| Sep 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 140 |
| Sep 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -4.88% | 248 |
| Aug 31, 2026 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | - | 130 |
| Aug 28, 2026 | 2.40 | 2.46 | 2.40 | 2.46 | 2.46 | 3.36% | 730 |
| Aug 27, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | 139 |
| Aug 26, 2026 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | 5.17% | 556 |
| Aug 25, 2026 | 2.44 | 2.44 | 2.32 | 2.32 | 2.32 | -4.92% | 1,760 |
| Aug 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Aug 21, 2026 | 2.30 | 2.44 | 2.30 | 2.44 | 2.44 | 1.67% | 148 |