Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 8.40
+0.10 (1.20%)
At close: Feb 27, 2026
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 100 |
| Feb 26, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -2.35% | 291 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 191 |
| Feb 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 98 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Feb 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.58% | 4 |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1 |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 1 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 101 |
| Jan 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 101 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 1 |
| Jan 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | 101 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 1 |
| Jan 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 51 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 51 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 1 |
| 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 |