Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 4.550
-0.050 (-1.09%)
Aug 3, 2026, 12:44 PM CET
EPA:ALMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.24 | 5.30 | 4.60 | 4.60 | 4.60 | -11.88% | 86,752 |
| Jul 30, 2026 | 5.80 | 6.13 | 5.22 | 5.22 | 5.22 | -6.79% | 109,105 |
| Jul 29, 2026 | 5.10 | 5.60 | 4.59 | 5.60 | 5.60 | 7.69% | 86,862 |
| Jul 28, 2026 | 6.75 | 7.20 | 5.20 | 5.20 | 5.20 | -19.88% | 272,139 |
| Jul 27, 2026 | 5.40 | 6.53 | 4.87 | 6.49 | 6.49 | 44.06% | 313,968 |
| Jul 24, 2026 | 4.71 | 5.17 | 4.24 | 4.51 | 4.51 | 25.14% | 183,273 |
| Jul 23, 2026 | 3.25 | 3.60 | 3.05 | 3.60 | 3.60 | 11.80% | 65,284 |
| Jul 22, 2026 | 3.02 | 3.23 | 3.00 | 3.22 | 3.22 | 7.33% | 90,378 |
| Jul 21, 2026 | 2.93 | 3.18 | 2.85 | 3.00 | 3.00 | 2.39% | 84,382 |
| Jul 20, 2026 | 3.25 | 3.25 | 2.93 | 2.93 | 2.93 | -2.33% | 81,164 |
| Jul 17, 2026 | 3.20 | 3.25 | 2.95 | 3.00 | 3.00 | -6.25% | 37,677 |
| Jul 16, 2026 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | -4.48% | 38,223 |
| Jul 15, 2026 | 3.50 | 3.60 | 3.33 | 3.35 | 3.35 | -3.46% | 14,017 |
| Jul 14, 2026 | 3.50 | 3.55 | 3.43 | 3.47 | 3.47 | -0.86% | 16,809 |
| Jul 13, 2026 | 3.50 | 3.63 | 3.33 | 3.50 | 3.50 | -3.58% | 51,929 |
| Jul 10, 2026 | 3.80 | 3.96 | 3.50 | 3.63 | 3.63 | -5.84% | 49,768 |
| Jul 9, 2026 | 4.12 | 4.12 | 3.86 | 3.86 | 3.86 | -3.63% | 24,263 |
| Jul 8, 2026 | 4.00 | 4.12 | 3.95 | 4.00 | 4.00 | - | 14,463 |
| Jul 7, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | - | 12,979 |
| Jul 6, 2026 | 3.86 | 4.16 | 3.86 | 4.00 | 4.00 | 1.01% | 90,236 |
| Jul 3, 2026 | 4.00 | 4.20 | 3.94 | 3.96 | 3.96 | -1.49% | 32,700 |
| Jul 2, 2026 | 4.02 | 4.17 | 3.80 | 4.02 | 4.02 | -4.96% | 68,167 |
| Jul 1, 2026 | 4.53 | 4.54 | 4.08 | 4.23 | 4.23 | -5.58% | 63,280 |
| Jun 30, 2026 | 4.50 | 4.84 | 4.25 | 4.48 | 4.48 | -2.82% | 81,005 |
| Jun 29, 2026 | 5.00 | 5.34 | 4.53 | 4.61 | 4.61 | -6.59% | 35,926 |
| Jun 26, 2026 | 5.15 | 5.23 | 4.64 | 4.94 | 4.94 | -4.17% | 25,996 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.00 | 5.15 | 5.15 | -3.92% | 49,001 |
| Jun 24, 2026 | 5.31 | 5.46 | 5.30 | 5.36 | 5.36 | 1.13% | 17,032 |
| Jun 23, 2026 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | -8.62% | 45,848 |
| Jun 22, 2026 | 6.20 | 6.20 | 5.60 | 5.80 | 5.80 | -4.76% | 48,063 |
| Jun 19, 2026 | 6.20 | 6.20 | 5.90 | 6.09 | 6.09 | -1.77% | 36,055 |
| Jun 18, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -3.13% | 22,476 |
| Jun 17, 2026 | 6.40 | 6.56 | 6.20 | 6.40 | 6.40 | -1.08% | 18,934 |
| Jun 16, 2026 | 6.40 | 6.67 | 6.32 | 6.47 | 6.47 | 0.15% | 12,901 |
| Jun 15, 2026 | 6.26 | 6.70 | 6.26 | 6.46 | 6.46 | -0.62% | 18,517 |
| Jun 12, 2026 | 6.50 | 6.65 | 6.42 | 6.50 | 6.50 | -0.76% | 8,354 |
| Jun 11, 2026 | 6.50 | 6.68 | 6.42 | 6.55 | 6.55 | - | 6,856 |
| Jun 10, 2026 | 6.60 | 6.70 | 6.50 | 6.55 | 6.55 | -0.91% | 5,914 |
| Jun 9, 2026 | 6.80 | 6.80 | 6.50 | 6.61 | 6.61 | -1.93% | 18,801 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.50 | 6.74 | 6.74 | 0.60% | 18,615 |
| Jun 5, 2026 | 6.92 | 7.01 | 6.70 | 6.70 | 6.70 | -3.18% | 14,276 |
| Jun 4, 2026 | 6.83 | 6.92 | 6.70 | 6.92 | 6.92 | 0.14% | 8,985 |
| Jun 3, 2026 | 7.18 | 7.30 | 6.90 | 6.91 | 6.91 | -1.85% | 26,555 |
| Jun 2, 2026 | 6.90 | 7.20 | 6.85 | 7.04 | 7.04 | 2.03% | 19,113 |
| Jun 1, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.00% | 6,420 |
| May 29, 2026 | 7.09 | 7.09 | 6.71 | 6.97 | 6.97 | -0.57% | 9,460 |
| May 28, 2026 | 6.80 | 7.10 | 6.70 | 7.01 | 7.01 | 3.09% | 20,203 |
| May 27, 2026 | 7.01 | 7.01 | 6.80 | 6.80 | 6.80 | -1.31% | 7,402 |
| May 26, 2026 | 7.10 | 7.10 | 6.72 | 6.89 | 6.89 | -1.57% | 9,122 |
| May 25, 2026 | 6.82 | 7.11 | 6.82 | 7.00 | 7.00 | 2.64% | 23,841 |