Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 27.60
+2.80 (11.29%)
Oct 20, 2025, 1:43 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.40 | 25.20 | 15.00 | 24.80 | 24.80 | 24.00% | 158,777 |
| Oct 16, 2025 | 29.00 | 29.00 | 19.80 | 20.00 | 20.00 | -28.57% | 212,014 |
| Oct 15, 2025 | 29.60 | 31.80 | 26.80 | 28.00 | 28.00 | -3.45% | 96,166 |
| Oct 14, 2025 | 30.20 | 32.40 | 26.20 | 29.00 | 29.00 | -3.97% | 100,544 |
| Oct 13, 2025 | 42.60 | 42.60 | 29.20 | 30.20 | 30.20 | -24.88% | 189,535 |
| Oct 10, 2025 | 39.00 | 42.80 | 38.20 | 40.20 | 40.20 | 5.79% | 62,811 |
| Oct 9, 2025 | 46.60 | 46.60 | 38.00 | 38.00 | 38.00 | -19.15% | 109,344 |
| Oct 8, 2025 | 50.50 | 50.50 | 43.40 | 47.00 | 47.00 | -6.93% | 108,722 |
| Oct 7, 2025 | 51.00 | 52.50 | 41.40 | 50.50 | 50.50 | 1.41% | 148,398 |
| Oct 6, 2025 | 49.40 | 50.50 | 47.20 | 49.80 | 49.80 | 7.33% | 147,123 |
| Oct 3, 2025 | 44.00 | 48.00 | 42.00 | 46.40 | 46.40 | 16.00% | 130,884 |
| Oct 2, 2025 | 31.00 | 41.40 | 30.00 | 40.00 | 40.00 | 50.38% | 130,909 |
| Oct 1, 2025 | 30.00 | 31.40 | 20.00 | 26.60 | 26.60 | -38.14% | 112,565 |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 11, 2025 | 49.60 | 49.60 | 40.60 | 43.00 | 43.00 | -14.85% | 129,133 |
| Sep 10, 2025 | 53.50 | 55.50 | 50.00 | 50.50 | 50.50 | -4.72% | 60,962 |
| Sep 9, 2025 | 58.50 | 58.50 | 52.50 | 53.00 | 53.00 | -7.83% | 45,525 |
| Sep 8, 2025 | 59.00 | 63.00 | 55.00 | 57.50 | 57.50 | -0.86% | 65,032 |
| Sep 5, 2025 | 50.50 | 59.00 | 50.50 | 58.00 | 58.00 | 16.00% | 50,718 |
| Sep 4, 2025 | 57.50 | 58.00 | 50.00 | 50.00 | 50.00 | -15.97% | 33,640 |
| Sep 3, 2025 | 61.00 | 61.00 | 56.50 | 59.50 | 59.50 | -0.83% | 43,224 |
| Sep 2, 2025 | 64.00 | 64.00 | 58.00 | 60.00 | 60.00 | -2.44% | 41,976 |
| Sep 1, 2025 | 63.50 | 66.00 | 60.00 | 61.50 | 61.50 | 0.82% | 37,916 |
| Aug 29, 2025 | 65.00 | 66.50 | 59.00 | 61.00 | 61.00 | -6.15% | 73,903 |
| Aug 28, 2025 | 67.00 | 69.00 | 60.50 | 65.00 | 65.00 | -2.99% | 63,489 |
| Aug 27, 2025 | 69.00 | 70.00 | 66.50 | 67.00 | 67.00 | -2.90% | 34,417 |
| Aug 26, 2025 | 72.00 | 72.50 | 66.50 | 69.00 | 69.00 | -2.82% | 48,309 |
| Aug 25, 2025 | 73.00 | 74.00 | 70.50 | 71.00 | 71.00 | 0.71% | 61,352 |
| Aug 22, 2025 | 70.00 | 72.00 | 69.00 | 70.50 | 70.50 | 1.44% | 28,394 |
| Aug 21, 2025 | 67.50 | 70.00 | 66.50 | 69.50 | 69.50 | 2.96% | 25,196 |
| Aug 20, 2025 | 71.00 | 71.50 | 60.00 | 67.50 | 67.50 | -6.25% | 66,330 |
| Aug 19, 2025 | 72.00 | 77.50 | 67.50 | 72.00 | 72.00 | - | 72,952 |
| Aug 18, 2025 | 58.50 | 73.50 | 58.50 | 72.00 | 72.00 | 26.32% | 72,322 |
| Aug 15, 2025 | 65.50 | 66.50 | 48.20 | 57.00 | 57.00 | -19.72% | 49,763 |
| Aug 14, 2025 | 76.00 | 79.50 | 68.50 | 71.00 | 71.00 | -15.48% | 104,773 |
| Aug 13, 2025 | 86.00 | 88.50 | 77.50 | 84.00 | 84.00 | 3.07% | 97,808 |
| Aug 12, 2025 | 79.00 | 85.00 | 75.00 | 81.50 | 81.50 | 13.99% | 147,795 |
| Aug 11, 2025 | 62.50 | 72.00 | 57.00 | 71.50 | 71.50 | 32.41% | 107,971 |