Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 8.15
-0.60 (-6.86%)
Apr 2, 2026, 5:35 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.60 | 8.90 | 7.90 | 8.15 | 8.15 | -6.86% | 32,848 |
| Apr 1, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 10.76% | 43,019 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | 2.60% | 14,966 |
| Mar 30, 2026 | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | -3.75% | 26,764 |
| Mar 27, 2026 | 8.30 | 8.40 | 7.50 | 8.00 | 8.00 | -2.44% | 42,761 |
| Mar 26, 2026 | 8.40 | 8.55 | 8.00 | 8.20 | 8.20 | -0.61% | 44,569 |
| Mar 25, 2026 | 9.50 | 10.00 | 8.10 | 8.25 | 8.25 | -12.23% | 103,172 |
| Mar 24, 2026 | 9.50 | 11.30 | 9.40 | 9.40 | 9.40 | 4.44% | 152,983 |
| Mar 23, 2026 | 8.25 | 9.10 | 8.00 | 9.00 | 9.00 | 11.11% | 71,109 |
| Mar 20, 2026 | 7.95 | 8.80 | 7.85 | 8.10 | 8.10 | 3.85% | 43,552 |
| Mar 19, 2026 | 8.05 | 8.35 | 7.50 | 7.80 | 7.80 | -2.50% | 53,894 |
| Mar 18, 2026 | 9.05 | 9.10 | 8.00 | 8.00 | 8.00 | -10.61% | 51,749 |
| Mar 17, 2026 | 8.90 | 9.25 | 8.85 | 8.95 | 8.95 | 0.56% | 18,543 |
| Mar 16, 2026 | 9.05 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 19,463 |
| Mar 13, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 20,108 |
| Mar 12, 2026 | 9.00 | 9.10 | 8.85 | 9.00 | 9.00 | -0.55% | 27,961 |
| Mar 11, 2026 | 9.15 | 9.40 | 9.00 | 9.05 | 9.05 | -2.69% | 41,419 |
| Mar 10, 2026 | 9.00 | 9.90 | 9.00 | 9.30 | 9.30 | 2.20% | 82,677 |
| Mar 9, 2026 | 9.50 | 10.10 | 8.75 | 9.10 | 9.10 | -6.19% | 81,144 |
| Mar 6, 2026 | 10.00 | 10.20 | 9.10 | 9.70 | 9.70 | -3.00% | 25,251 |
| Mar 5, 2026 | 10.70 | 10.70 | 9.65 | 10.00 | 10.00 | 2.04% | 29,809 |
| Mar 4, 2026 | 9.40 | 10.50 | 8.90 | 9.80 | 9.80 | 2.62% | 84,120 |
| Mar 3, 2026 | 10.60 | 10.60 | 9.55 | 9.55 | 9.55 | -11.57% | 81,396 |
| Mar 2, 2026 | 10.50 | 11.20 | 10.40 | 10.80 | 10.80 | -5.26% | 44,039 |
| Feb 27, 2026 | 11.40 | 11.50 | 11.10 | 11.40 | 11.40 | - | 15,039 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 23,381 |
| Feb 25, 2026 | 11.20 | 12.30 | 11.20 | 11.50 | 11.50 | 2.68% | 60,745 |
| Feb 24, 2026 | 11.80 | 12.00 | 11.20 | 11.20 | 11.20 | -5.08% | 26,573 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 16,516 |
| Feb 20, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - | 12,184 |
| Feb 19, 2026 | 12.20 | 12.30 | 11.90 | 12.10 | 12.10 | -0.82% | 22,443 |
| Feb 18, 2026 | 12.40 | 12.50 | 11.90 | 12.20 | 12.20 | -0.81% | 23,401 |
| Feb 17, 2026 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 16,506 |
| Feb 16, 2026 | 12.50 | 12.70 | 12.10 | 12.40 | 12.40 | - | 12,171 |
| Feb 13, 2026 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | 20,717 |
| Feb 12, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 12,873 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | - | 31,358 |
| Feb 10, 2026 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 15,812 |
| Feb 9, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 22,946 |
| Feb 6, 2026 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 30,398 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 14,483 |
| Feb 4, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 20,959 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 13,401 |
| Feb 2, 2026 | 13.20 | 13.30 | 12.80 | 12.80 | 12.80 | -3.03% | 25,551 |
| Jan 30, 2026 | 12.20 | 13.20 | 12.10 | 13.20 | 13.20 | 10.00% | 48,885 |
| Jan 29, 2026 | 12.50 | 12.70 | 12.00 | 12.00 | 12.00 | -4.76% | 64,502 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 27,939 |
| Jan 27, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | 13,727 |
| Jan 26, 2026 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | - | 21,309 |
| Jan 23, 2026 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | - | 24,938 |