Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 25.00
0.00 (0.00%)
At close: Feb 20, 2026
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.10 | 25.20 | 24.50 | 25.00 | 25.00 | - | 1,322 |
| Feb 19, 2026 | 24.80 | 25.10 | 24.60 | 25.00 | 25.00 | -0.79% | 1,022 |
| Feb 18, 2026 | 25.00 | 25.60 | 24.80 | 25.20 | 25.20 | 0.80% | 1,705 |
| Feb 17, 2026 | 25.20 | 25.60 | 24.60 | 25.00 | 25.00 | -0.79% | 1,130 |
| Feb 16, 2026 | 25.60 | 25.70 | 24.90 | 25.20 | 25.20 | -1.56% | 752 |
| Feb 13, 2026 | 24.50 | 25.60 | 23.50 | 25.60 | 25.60 | 3.23% | 1,370 |
| Feb 12, 2026 | 25.50 | 25.50 | 23.00 | 24.80 | 24.47 | -2.75% | 5,599 |
| Feb 11, 2026 | 25.90 | 25.90 | 25.30 | 25.50 | 25.16 | -1.16% | 730 |
| Feb 10, 2026 | 25.70 | 26.00 | 25.20 | 25.80 | 25.46 | 0.39% | 2,950 |
| Feb 9, 2026 | 25.60 | 25.80 | 25.40 | 25.70 | 25.36 | 0.78% | 1,921 |
| Feb 6, 2026 | 25.60 | 25.60 | 25.10 | 25.50 | 25.16 | -0.39% | 703 |
| Feb 5, 2026 | 25.40 | 25.60 | 25.00 | 25.60 | 25.26 | 0.79% | 1,389 |
| Feb 4, 2026 | 25.20 | 25.50 | 25.20 | 25.40 | 25.06 | 2.42% | 1,627 |
| Feb 3, 2026 | 25.00 | 25.10 | 24.80 | 24.80 | 24.47 | -0.40% | 484 |
| Feb 2, 2026 | 24.60 | 25.20 | 24.60 | 24.90 | 24.57 | 1.22% | 1,144 |
| Jan 30, 2026 | 24.30 | 25.20 | 24.30 | 24.60 | 24.27 | 1.23% | 2,782 |
| Jan 29, 2026 | 23.70 | 24.30 | 23.40 | 24.30 | 23.98 | 2.53% | 796 |
| Jan 28, 2026 | 24.10 | 24.30 | 23.40 | 23.70 | 23.38 | - | 975 |
| Jan 27, 2026 | 23.70 | 24.50 | 23.30 | 23.70 | 23.38 | - | 3,247 |
| Jan 26, 2026 | 23.10 | 23.70 | 23.00 | 23.70 | 23.38 | 2.60% | 754 |
| Jan 23, 2026 | 23.30 | 23.40 | 22.50 | 23.10 | 22.79 | -0.86% | 506 |
| Jan 22, 2026 | 23.30 | 23.30 | 22.90 | 23.30 | 22.99 | - | 337 |
| Jan 21, 2026 | 23.30 | 23.30 | 23.10 | 23.30 | 22.99 | - | 487 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.20 | 23.30 | 22.99 | 0.87% | 1,645 |
| Jan 19, 2026 | 23.10 | 23.20 | 22.60 | 23.10 | 22.79 | - | 1,512 |
| Jan 16, 2026 | 23.00 | 23.70 | 22.90 | 23.10 | 22.79 | 0.43% | 818 |
| Jan 15, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 22.69 | - | 993 |
| Jan 14, 2026 | 23.00 | 23.60 | 22.90 | 23.00 | 22.69 | 0.44% | 1,911 |
| Jan 13, 2026 | 24.40 | 24.40 | 22.00 | 22.90 | 22.60 | -6.15% | 6,290 |
| Jan 12, 2026 | 24.70 | 24.80 | 24.30 | 24.40 | 24.08 | -1.21% | 2,102 |
| Jan 9, 2026 | 24.40 | 24.90 | 24.10 | 24.70 | 24.37 | 1.23% | 2,746 |
| Jan 8, 2026 | 23.70 | 24.70 | 23.30 | 24.40 | 24.08 | 2.09% | 2,199 |
| Jan 7, 2026 | 23.40 | 24.00 | 23.20 | 23.90 | 23.58 | 3.02% | 2,900 |
| Jan 6, 2026 | 23.30 | 23.50 | 22.00 | 23.20 | 22.89 | 0.87% | 1,560 |
| Jan 5, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 22.69 | 4.07% | 2,454 |
| Jan 2, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 21.81 | 0.45% | 232 |
| Dec 31, 2025 | 21.80 | 22.30 | 21.80 | 22.00 | 21.71 | -1.35% | 796 |
| Dec 30, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.00 | 1.36% | 1,009 |
| Dec 29, 2025 | 21.90 | 22.00 | 21.40 | 22.00 | 21.71 | 0.46% | 654 |
| Dec 24, 2025 | 21.90 | 22.00 | 21.50 | 21.90 | 21.61 | - | 694 |
| Dec 23, 2025 | 21.30 | 22.00 | 21.30 | 21.90 | 21.61 | 2.82% | 1,017 |
| Dec 22, 2025 | 21.20 | 21.40 | 21.00 | 21.30 | 21.02 | 0.47% | 767 |
| Dec 19, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | 20.92 | - | 653 |
| Dec 18, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 20.92 | -0.93% | 831 |
| Dec 17, 2025 | 21.10 | 22.00 | 20.00 | 21.40 | 21.12 | 1.42% | 2,624 |
| Dec 16, 2025 | 21.10 | 21.10 | 20.50 | 21.10 | 20.82 | 0.48% | 362 |
| Dec 15, 2025 | 21.50 | 21.50 | 20.40 | 21.00 | 20.72 | -0.47% | 1,652 |
| Dec 12, 2025 | 21.40 | 21.60 | 20.90 | 21.10 | 20.82 | -1.40% | 517 |
| Dec 11, 2025 | 21.40 | 21.40 | 21.10 | 21.40 | 21.12 | - | 302 |
| Dec 10, 2025 | 21.30 | 21.50 | 20.80 | 21.40 | 21.12 | 3.38% | 2,476 |