Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France · Delayed Price · Currency is EUR 3.000
-0.120 (-3.85%)
Oct 2, 2026, 5:35 PM CET
EPA:ALMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.05 | 3.13 | 2.93 | 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 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.50 | 3.74 | 3.74 | 1.08% | 99,281 |
| Aug 12, 2026 | 4.00 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 89,947 |
| Aug 11, 2026 | 3.90 | 4.00 | 3.73 | 3.80 | 3.80 | -2.56% | 114,716 |
| Aug 10, 2026 | 3.76 | 4.10 | 3.50 | 3.90 | 3.90 | 10.33% | 95,749 |
| Aug 7, 2026 | 3.80 | 3.99 | 3.53 | 3.54 | 3.54 | -5.98% | 162,744 |
| Aug 6, 2026 | 4.10 | 4.10 | 3.75 | 3.76 | 3.76 | -4.08% | 71,866 |
| Aug 5, 2026 | 4.10 | 4.30 | 3.75 | 3.92 | 3.92 | -9.26% | 110,132 |
| Aug 4, 2026 | 4.50 | 4.67 | 4.20 | 4.32 | 4.32 | -4.21% | 79,353 |
| Aug 3, 2026 | 5.00 | 5.00 | 4.50 | 4.51 | 4.51 | -1.96% | 87,248 |
| 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 |