Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 8.80
+0.05 (0.57%)
At close: Oct 20, 2025
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 16, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 1 |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 1 |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | 1 |
| Sep 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | 114 |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 201 |
| Sep 2, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | 101 |
| Sep 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 22, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1 |
| Aug 14, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 249 |
| Aug 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |
| Aug 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 1 |