Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 13.90
+0.80 (6.11%)
Jan 12, 2026, 11:45 AM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.00 | 15.50 | 13.00 | 13.10 | 13.10 | -11.49% | 203,585 |
| Jan 8, 2026 | 15.30 | 15.60 | 14.70 | 14.80 | 14.80 | -1.99% | 56,886 |
| Jan 7, 2026 | 16.20 | 16.80 | 15.00 | 15.10 | 15.10 | -5.63% | 155,050 |
| Jan 6, 2026 | 15.00 | 16.00 | 14.60 | 16.00 | 16.00 | 9.59% | 70,826 |
| Jan 5, 2026 | 14.60 | 15.10 | 14.30 | 14.60 | 14.60 | 2.82% | 58,051 |
| Jan 2, 2026 | 13.80 | 15.00 | 13.80 | 14.20 | 14.20 | 4.41% | 84,521 |
| Dec 31, 2025 | 13.80 | 14.10 | 13.60 | 13.60 | 13.60 | -2.16% | 12,207 |
| Dec 30, 2025 | 13.70 | 14.30 | 13.50 | 13.90 | 13.90 | 1.46% | 30,985 |
| Dec 29, 2025 | 14.90 | 15.00 | 13.50 | 13.70 | 13.70 | -2.84% | 109,840 |
| Dec 24, 2025 | 13.10 | 14.10 | 12.10 | 14.10 | 14.10 | 9.30% | 62,069 |
| Dec 23, 2025 | 13.60 | 14.40 | 12.60 | 12.90 | 12.90 | -7.86% | 121,198 |
| Dec 22, 2025 | 15.90 | 16.00 | 13.70 | 14.00 | 14.00 | -9.68% | 128,349 |
| Dec 19, 2025 | 16.80 | 17.20 | 15.20 | 15.50 | 15.50 | -4.91% | 106,671 |
| Dec 18, 2025 | 15.70 | 17.10 | 14.20 | 16.30 | 16.30 | 7.95% | 137,039 |
| Dec 17, 2025 | 16.80 | 18.40 | 15.10 | 15.10 | 15.10 | -8.48% | 191,793 |
| Dec 16, 2025 | 19.80 | 19.80 | 16.50 | 16.50 | 16.50 | -17.50% | 164,998 |
| Dec 15, 2025 | 21.80 | 21.80 | 18.80 | 20.00 | 20.00 | -6.54% | 100,979 |
| Dec 12, 2025 | 21.00 | 22.00 | 20.00 | 21.40 | 21.40 | 1.90% | 60,703 |
| Dec 11, 2025 | 23.20 | 23.20 | 21.00 | 21.00 | 21.00 | -7.89% | 82,209 |
| Dec 10, 2025 | 22.60 | 23.40 | 21.80 | 22.80 | 22.80 | 3.64% | 115,786 |
| Dec 9, 2025 | 23.80 | 23.80 | 21.00 | 22.00 | 22.00 | -5.17% | 139,550 |
| Dec 8, 2025 | 23.00 | 24.00 | 21.60 | 23.20 | 23.20 | 10.48% | 207,478 |
| Dec 5, 2025 | 19.00 | 22.80 | 16.20 | 21.00 | 21.00 | 6.60% | 253,227 |
| Dec 4, 2025 | 25.60 | 28.00 | 19.00 | 19.70 | 19.70 | -15.09% | 441,142 |
| Dec 3, 2025 | 19.30 | 23.20 | 18.60 | 23.20 | 23.20 | 28.18% | 327,529 |
| Dec 2, 2025 | 16.40 | 18.60 | 15.50 | 18.10 | 18.10 | 16.77% | 245,058 |
| Dec 1, 2025 | 13.80 | 16.60 | 13.60 | 15.50 | 15.50 | 21.09% | 151,533 |
| Nov 28, 2025 | 11.90 | 12.90 | 11.70 | 12.80 | 12.80 | 9.40% | 44,567 |
| Nov 27, 2025 | 11.70 | 11.90 | 11.20 | 11.70 | 11.70 | - | 20,328 |
| Nov 26, 2025 | 10.40 | 12.30 | 10.20 | 11.70 | 11.70 | 8.33% | 71,294 |
| Nov 25, 2025 | 13.00 | 13.00 | 10.80 | 10.80 | 10.80 | -18.80% | 104,341 |
| Nov 24, 2025 | 14.80 | 15.00 | 13.20 | 13.30 | 13.30 | -10.14% | 54,318 |
| Nov 21, 2025 | 15.40 | 15.80 | 14.70 | 14.80 | 14.80 | -4.52% | 27,427 |
| Nov 20, 2025 | 14.80 | 15.70 | 14.80 | 15.50 | 15.50 | 5.44% | 31,891 |
| Nov 19, 2025 | 15.00 | 15.50 | 14.40 | 14.70 | 14.70 | -2.65% | 28,491 |
| Nov 18, 2025 | 15.30 | 16.20 | 14.90 | 15.10 | 15.10 | -1.31% | 32,341 |
| Nov 17, 2025 | 17.50 | 17.80 | 14.40 | 15.30 | 15.30 | -10.00% | 57,435 |
| Nov 14, 2025 | 15.50 | 17.00 | 14.20 | 17.00 | 17.00 | 8.97% | 68,473 |
| Nov 13, 2025 | 15.60 | 15.90 | 14.80 | 15.60 | 15.60 | -2.50% | 60,726 |
| Nov 12, 2025 | 16.80 | 17.20 | 15.60 | 16.00 | 16.00 | -6.98% | 69,793 |
| Nov 11, 2025 | 17.40 | 17.70 | 16.80 | 17.20 | 17.20 | -3.91% | 46,324 |
| Nov 10, 2025 | 18.50 | 18.80 | 17.50 | 17.90 | 17.90 | -2.72% | 42,086 |
| Nov 7, 2025 | 18.80 | 19.30 | 17.30 | 18.40 | 18.40 | -2.13% | 61,203 |
| Nov 6, 2025 | 16.20 | 20.00 | 15.90 | 18.80 | 18.80 | 5.03% | 113,362 |
| Nov 5, 2025 | 19.20 | 19.80 | 15.70 | 17.90 | 17.90 | -10.50% | 250,246 |
| Nov 4, 2025 | 24.40 | 24.40 | 19.80 | 20.00 | 20.00 | -16.67% | 208,348 |
| Nov 3, 2025 | 24.80 | 25.00 | 23.80 | 24.00 | 24.00 | - | 58,385 |
| Oct 31, 2025 | 24.40 | 24.60 | 23.40 | 24.00 | 24.00 | - | 38,233 |
| Oct 30, 2025 | 24.40 | 26.00 | 23.00 | 24.00 | 24.00 | 0.84% | 132,753 |
| Oct 29, 2025 | 23.00 | 23.80 | 22.00 | 23.80 | 23.80 | 1.71% | 48,932 |