Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 5.30
-0.50 (-8.62%)
Jun 23, 2026, 5:35 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |