Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 3.325
+0.015 (0.45%)
Oct 22, 2026, 5:35 PM CEST
EPA:ALMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.40 | 3.42 | 3.20 | 3.33 | 3.33 | 0.45% | 33,667 |
| Oct 21, 2026 | 3.49 | 3.49 | 3.26 | 3.31 | 3.31 | -3.07% | 21,545 |
| Oct 20, 2026 | 3.41 | 3.53 | 3.40 | 3.42 | 3.42 | 0.29% | 9,443 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.41 | 3.41 | 3.41 | -1.02% | 19,676 |
| Oct 16, 2026 | 3.47 | 3.55 | 3.44 | 3.44 | 3.44 | -0.29% | 19,979 |
| Oct 15, 2026 | 3.46 | 3.75 | 3.44 | 3.45 | 3.45 | -2.54% | 26,848 |
| Oct 14, 2026 | 3.80 | 4.00 | 3.47 | 3.54 | 3.54 | -4.32% | 53,279 |
| Oct 13, 2026 | 3.75 | 3.82 | 3.40 | 3.70 | 3.70 | -1.46% | 68,628 |
| Oct 12, 2026 | 3.16 | 3.82 | 3.16 | 3.76 | 3.76 | 18.83% | 151,537 |
| Oct 9, 2026 | 3.07 | 3.16 | 3.03 | 3.16 | 3.16 | 5.16% | 20,547 |
| Oct 8, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -1.80% | 12,937 |
| Oct 7, 2026 | 3.00 | 3.07 | 3.00 | 3.06 | 3.06 | -0.33% | 5,988 |
| Oct 6, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | -0.32% | 7,013 |
| Oct 5, 2026 | 3.00 | 3.12 | 2.93 | 3.08 | 3.08 | 2.67% | 42,822 |
| Oct 2, 2026 | 3.05 | 3.13 | 2.93 | 3.00 | 3.00 | -3.85% | 78,716 |
| Oct 1, 2026 | 3.20 | 3.20 | 3.05 | 3.12 | 3.12 | -2.80% | 46,858 |
| Sep 30, 2026 | 3.34 | 3.34 | 3.10 | 3.21 | 3.21 | -2.73% | 33,963 |
| Sep 29, 2026 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | 1.54% | 24,439 |
| Sep 28, 2026 | 3.26 | 3.31 | 3.20 | 3.25 | 3.25 | 2.85% | 14,667 |
| Sep 25, 2026 | 3.25 | 3.31 | 3.16 | 3.16 | 3.16 | -1.25% | 18,053 |
| Sep 24, 2026 | 3.23 | 3.34 | 3.20 | 3.20 | 3.20 | -1.23% | 8,247 |
| Sep 23, 2026 | 3.20 | 3.35 | 3.20 | 3.24 | 3.24 | 0.31% | 5,788 |
| Sep 22, 2026 | 3.25 | 3.30 | 3.18 | 3.23 | 3.23 | -0.62% | 23,964 |
| Sep 21, 2026 | 3.30 | 3.35 | 3.23 | 3.25 | 3.25 | -1.96% | 10,244 |
| Sep 18, 2026 | 3.43 | 3.43 | 3.21 | 3.32 | 3.32 | 1.53% | 26,333 |
| Sep 17, 2026 | 3.45 | 3.45 | 3.20 | 3.27 | 3.27 | -1.06% | 41,143 |
| Sep 16, 2026 | 3.40 | 3.48 | 3.30 | 3.30 | 3.30 | -2.94% | 35,936 |
| Sep 15, 2026 | 3.53 | 3.53 | 3.40 | 3.40 | 3.40 | -0.87% | 12,867 |
| Sep 14, 2026 | 3.50 | 3.57 | 3.43 | 3.43 | 3.43 | -2.00% | 14,455 |
| Sep 11, 2026 | 3.51 | 3.51 | 3.47 | 3.50 | 3.50 | 0.29% | 7,754 |
| Sep 10, 2026 | 3.50 | 3.57 | 3.46 | 3.49 | 3.49 | -2.65% | 44,117 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.43 | 3.59 | 3.59 | -0.14% | 33,818 |
| Sep 8, 2026 | 3.59 | 3.62 | 3.47 | 3.59 | 3.59 | -1.51% | 38,561 |
| Sep 7, 2026 | 3.87 | 3.87 | 3.52 | 3.65 | 3.65 | -1.09% | 38,270 |
| Sep 4, 2026 | 3.60 | 3.90 | 3.57 | 3.69 | 3.69 | 2.36% | 53,017 |
| Sep 3, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 11,554 |
| Sep 2, 2026 | 3.55 | 3.56 | 3.46 | 3.56 | 3.56 | 3.19% | 25,338 |
| Sep 1, 2026 | 3.48 | 3.61 | 3.45 | 3.45 | 3.45 | -2.27% | 54,537 |
| Aug 31, 2026 | 3.48 | 3.58 | 3.48 | 3.53 | 3.53 | 1.44% | 9,311 |
| Aug 28, 2026 | 3.59 | 3.59 | 3.48 | 3.48 | 3.48 | - | 30,250 |
| Aug 27, 2026 | 3.60 | 3.66 | 3.45 | 3.48 | 3.48 | -0.57% | 33,074 |
| Aug 26, 2026 | 3.51 | 3.68 | 3.45 | 3.50 | 3.50 | - | 37,930 |
| Aug 25, 2026 | 3.65 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 41,825 |
| Aug 24, 2026 | 3.66 | 3.75 | 3.50 | 3.70 | 3.70 | 1.09% | 48,052 |
| Aug 21, 2026 | 3.50 | 3.80 | 3.50 | 3.66 | 3.66 | 1.39% | 70,451 |
| Aug 20, 2026 | 3.60 | 3.69 | 3.56 | 3.61 | 3.61 | -1.10% | 19,406 |
| Aug 19, 2026 | 3.70 | 3.75 | 3.58 | 3.65 | 3.65 | -1.48% | 70,813 |
| Aug 18, 2026 | 3.75 | 3.88 | 3.59 | 3.71 | 3.71 | 0.27% | 87,519 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.55 | 3.70 | 3.70 | -1.47% | 75,123 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.60 | 3.75 | 3.75 | 0.27% | 61,719 |