Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 6.70
+0.05 (0.75%)
At close: Aug 6, 2026
EPA:ALMKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 2 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1 |
| Aug 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 1 |
| Jul 31, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 101 |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1 |
| Jul 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 1 |
| Jul 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1 |
| Jul 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 1 |
| Jul 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1 |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 1 |
| Jul 3, 2026 | 7.45 | 7.45 | 7.00 | 7.00 | 7.00 | -6.04% | 101 |
| Jul 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jul 1, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 1 |
| Jun 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 1 |
| Jun 11, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 101 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 101 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 3, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Jun 1, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| May 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |