Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 7.85
0.00 (0.00%)
At close: Nov 28, 2025
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.68% | 1 |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 1 |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | 101 |
| Nov 24, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -3.49% | 543 |
| Nov 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | 711 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 1 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Nov 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Nov 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Nov 14, 2025 | 8.75 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | 190 |
| Nov 13, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | 312 |
| Nov 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Nov 11, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 1 |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | 301 |
| Nov 7, 2025 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | 486 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 5 |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Nov 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Oct 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Oct 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Oct 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 1 |
| Oct 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 4 |
| Oct 27, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Oct 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | 1 |
| Oct 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | 201 |
| Oct 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 301 |
| Oct 20, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 301 |
| Oct 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Oct 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Oct 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Oct 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1 |
| Oct 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 600 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 101 |
| Oct 8, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 101 |
| Oct 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1 |
| Oct 6, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.78% | 400 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 1 |
| Oct 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 121 |
| Oct 1, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 201 |
| Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Sep 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 1 |
| Sep 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 82 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.68% | 301 |
| Sep 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |