Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 12.10
0.00 (0.00%)
At close: Feb 20, 2026
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 23,875 |
| Jan 21, 2026 | 13.60 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 17,045 |
| Jan 20, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 19,059 |
| Jan 19, 2026 | 13.80 | 13.90 | 13.30 | 13.60 | 13.60 | -1.45% | 25,234 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 14,821 |
| Jan 15, 2026 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 19,170 |
| Jan 14, 2026 | 14.00 | 14.20 | 13.30 | 14.00 | 14.00 | -0.71% | 51,078 |
| Jan 13, 2026 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | 0.71% | 16,919 |
| Jan 12, 2026 | 13.40 | 14.40 | 12.90 | 14.00 | 14.00 | 6.87% | 71,219 |
| 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 |