Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 8.75
0.00 (0.00%)
At close: Jan 7, 2026
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 101 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 101 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 101 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1 |
| Jan 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | 601 |
| Dec 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 1 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 301 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 301 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | 1,011 |
| Dec 19, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | 4.94% | 711 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | 291 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 101 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 1 |
| Dec 10, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 595 |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Dec 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | 1 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | 300 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 300 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1 |
| 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 |