Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 6.80
-0.09 (-1.31%)
May 27, 2026, 5:35 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.01 | 7.01 | 6.81 | 6.82 | - | -1.02% | 4,801 |
| 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 |
| May 22, 2026 | 7.09 | 7.20 | 6.78 | 6.82 | 6.82 | -1.16% | 30,569 |
| May 21, 2026 | 7.10 | 7.10 | 6.82 | 6.90 | 6.90 | 1.47% | 23,014 |
| May 20, 2026 | 6.30 | 7.20 | 6.30 | 6.80 | 6.80 | 7.77% | 51,966 |
| May 19, 2026 | 6.56 | 6.65 | 6.25 | 6.31 | 6.31 | -5.82% | 34,842 |
| May 18, 2026 | 6.89 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 18,326 |
| May 15, 2026 | 6.98 | 7.22 | 6.71 | 6.90 | 6.90 | -6.50% | 66,000 |
| May 14, 2026 | 7.40 | 8.10 | 6.94 | 7.38 | 7.38 | 6.96% | 161,586 |
| May 13, 2026 | 6.05 | 6.90 | 5.81 | 6.90 | 6.90 | 14.81% | 39,038 |
| May 12, 2026 | 5.49 | 6.02 | 5.30 | 6.01 | 6.01 | 0.17% | 39,355 |
| May 11, 2026 | 6.25 | 6.32 | 5.84 | 6.00 | 6.00 | -3.69% | 35,152 |
| May 8, 2026 | 6.11 | 6.44 | 6.10 | 6.23 | 6.23 | -1.11% | 17,679 |
| May 7, 2026 | 6.65 | 6.65 | 6.04 | 6.30 | 6.30 | -3.82% | 119,792 |
| May 6, 2026 | 6.80 | 6.98 | 6.40 | 6.55 | 6.55 | -6.16% | 72,827 |
| May 5, 2026 | 7.20 | 7.20 | 6.80 | 6.98 | 6.98 | -2.92% | 21,223 |
| May 4, 2026 | 7.18 | 7.25 | 7.00 | 7.19 | 7.19 | 1.27% | 11,443 |
| Apr 30, 2026 | 7.12 | 7.27 | 7.00 | 7.10 | 7.10 | -0.56% | 11,991 |
| Apr 29, 2026 | 7.10 | 7.35 | 7.02 | 7.14 | 7.14 | -0.83% | 14,211 |
| Apr 28, 2026 | 7.28 | 7.50 | 6.86 | 7.20 | 7.20 | -1.10% | 53,788 |
| Apr 27, 2026 | 7.51 | 7.70 | 6.90 | 7.28 | 7.28 | -5.45% | 62,081 |
| Apr 24, 2026 | 7.95 | 8.04 | 7.50 | 7.70 | 7.70 | -2.78% | 41,822 |
| Apr 23, 2026 | 7.70 | 8.00 | 7.50 | 7.92 | 7.92 | 0.25% | 77,200 |
| Apr 22, 2026 | 8.34 | 8.34 | 7.90 | 7.90 | 7.90 | -3.78% | 49,418 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.20 | 8.21 | 8.21 | -1.08% | 22,348 |
| Apr 20, 2026 | 8.34 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 30,818 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | - | 36,792 |
| Apr 16, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -0.47% | 15,959 |
| Apr 15, 2026 | 8.40 | 8.59 | 8.21 | 8.44 | 8.44 | 2.18% | 27,253 |
| Apr 14, 2026 | 8.10 | 8.40 | 8.08 | 8.26 | 8.26 | 0.73% | 13,382 |
| Apr 13, 2026 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | - | 13,897 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.18 | 8.20 | 8.20 | -2.26% | 7,301 |
| Apr 9, 2026 | 8.50 | 8.54 | 8.11 | 8.39 | 8.39 | -1.18% | 9,726 |
| Apr 8, 2026 | 8.29 | 8.52 | 8.20 | 8.49 | 8.49 | 7.47% | 19,895 |
| Apr 7, 2026 | 8.15 | 8.29 | 7.90 | 7.90 | 7.90 | -3.07% | 18,294 |
| Apr 2, 2026 | 8.60 | 8.90 | 7.90 | 8.15 | 8.15 | -6.86% | 32,848 |
| Apr 1, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 10.76% | 43,019 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | 2.60% | 14,966 |
| Mar 30, 2026 | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | -3.75% | 26,764 |
| Mar 27, 2026 | 8.30 | 8.40 | 7.50 | 8.00 | 8.00 | -2.44% | 42,761 |
| Mar 26, 2026 | 8.40 | 8.55 | 8.00 | 8.20 | 8.20 | -0.61% | 44,569 |
| Mar 25, 2026 | 9.50 | 10.00 | 8.10 | 8.25 | 8.25 | -12.23% | 103,172 |
| Mar 24, 2026 | 9.50 | 11.30 | 9.40 | 9.40 | 9.40 | 4.44% | 152,983 |
| Mar 23, 2026 | 8.25 | 9.10 | 8.00 | 9.00 | 9.00 | 11.11% | 71,109 |
| Mar 20, 2026 | 7.95 | 8.80 | 7.85 | 8.10 | 8.10 | 3.85% | 43,552 |
| Mar 19, 2026 | 8.05 | 8.35 | 7.50 | 7.80 | 7.80 | -2.50% | 53,894 |
| Mar 18, 2026 | 9.05 | 9.10 | 8.00 | 8.00 | 8.00 | -10.61% | 51,749 |
| Mar 17, 2026 | 8.90 | 9.25 | 8.85 | 8.95 | 8.95 | 0.56% | 18,543 |
| Mar 16, 2026 | 9.05 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 19,463 |