Making Science Group, S.A. (EPA:ALMKS)
France · Delayed Price · Currency is EUR 8.15
0.00 (0.00%)
At close: May 8, 2026
EPA:ALMKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1 |
| May 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1 |
| May 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1 |
| May 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | 1 |
| May 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 101 |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 1 |
| Apr 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 1 |
| Apr 28, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | 301 |
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 451 |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -1.25% | 1 |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 31 |
| Apr 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 1 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 1 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.62% | 1 |
| Mar 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | -0.62% | 1 |
| Mar 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | -0.61% | 101 |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.96 | -0.61% | 1 |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.01 | -0.61% | 101 |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | -0.60% | 1 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | -0.60% | 100 |
| Mar 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | - | 1 |
| Mar 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | - | 1 |
| Mar 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -0.60% | 1 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | 1.20% | 100 |
| Feb 26, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.11 | -2.35% | 291 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | -1.16% | 191 |