Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 58.00
+8.00 (16.00%)
Sep 5, 2025, 5:35 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 41.80 | 54.00 | 40.20 | 54.00 | 54.00 | 39.90% | 45,762 |
| Aug 7, 2025 | 29.20 | 38.60 | 29.20 | 38.60 | 38.60 | 32.19% | 20,634 |
| Aug 6, 2025 | 32.00 | 35.00 | 29.00 | 29.20 | 29.20 | -11.52% | 18,577 |
| Aug 5, 2025 | 35.80 | 39.00 | 29.20 | 33.00 | 33.00 | -8.84% | 23,049 |
| Aug 4, 2025 | 41.20 | 41.20 | 34.80 | 36.20 | 36.20 | -11.27% | 23,302 |
| Aug 1, 2025 | 48.60 | 48.60 | 40.20 | 40.80 | 40.80 | -15.00% | 12,368 |
| Jul 31, 2025 | 52.00 | 54.00 | 45.20 | 48.00 | 48.00 | -4.00% | 27,346 |
| Jul 30, 2025 | 60.00 | 62.00 | 40.00 | 50.00 | 50.00 | -10.71% | 42,929 |
| Jul 29, 2025 | 44.00 | 61.00 | 43.00 | 56.00 | 56.00 | 40.00% | 63,084 |
| Jul 28, 2025 | 30.00 | 43.00 | 29.40 | 40.00 | 40.00 | 60.00% | 35,881 |
| Jul 25, 2025 | 23.00 | 30.00 | 22.00 | 25.00 | 25.00 | 6.84% | 12,585 |
| Jul 24, 2025 | 23.40 | 23.40 | 22.40 | 23.40 | 23.40 | 8.33% | 1,707 |
| Jul 23, 2025 | 18.30 | 21.60 | 18.30 | 21.60 | 21.60 | 41.18% | 3,143 |
| Jul 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | 2 |
| Jul 21, 2025 | 16.00 | 16.00 | 14.40 | 14.50 | 14.50 | -3.33% | 5,961 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2025 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 36.36% | 3,133 |
| Jul 16, 2025 | 11.10 | 12.00 | 11.00 | 11.00 | 11.00 | 7.84% | 7,164 |
| Jul 15, 2025 | 7.25 | 10.20 | 7.25 | 10.20 | 10.20 | 53.38% | 4,697 |
| Jul 14, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 31,006 |
| Jul 11, 2025 | 6.55 | 6.60 | 6.20 | 6.60 | 6.60 | 9.09% | 45,123 |
| Jul 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jul 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | 143 |
| Jul 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 1 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 2, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 53 |
| Jul 1, 2025 | 6.30 | 6.90 | 6.30 | 6.30 | 6.30 | -3.08% | 132 |
| Jun 30, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 255 |