M2i Société anonyme (EPA:ALMII)
France · Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
Jun 23, 2025, 9:00 AM CET
M2i Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 92 |
| Jun 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 25 |
| Jun 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 26 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 235 |
| Jun 16, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 1,191 |
| Jun 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 960 |
| Jun 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 124 |
| Jun 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 15,267 |
| Jun 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 1,040 |
| Jun 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 55 |
| Jun 6, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 160 |
| Jun 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,500 |
| Jun 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 3, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 4,239 |
| Jun 2, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | - | 13,157 |
| May 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 332 |
| May 29, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 2,760 |
| May 28, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 2,495 |
| May 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 228 |
| May 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 3,465 |
| May 23, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 1,620 |
| May 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 712 |
| May 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 1,909 |
| May 20, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 852 |
| May 19, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 2,330 |
| May 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,870 |
| May 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% | 710 |
| May 14, 2025 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.36% | 1,909 |
| May 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% | 1,631 |
| May 12, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | -0.47% | 257 |
| May 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.48% | 250 |
| May 8, 2025 | 8.41 | 8.45 | 8.41 | 8.41 | 8.41 | - | 758 |
| May 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.71% | 250 |
| May 6, 2025 | 8.50 | 8.50 | 8.43 | 8.47 | 8.47 | 0.83% | 171 |
| May 5, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 9,116 |
| May 2, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | 300 |