Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 24.80
+0.20 (0.81%)
Feb 2, 2026, 11:49 AM CET
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.30 | 25.20 | 24.30 | 24.60 | 24.60 | 1.23% | 2,782 |
| Jan 29, 2026 | 23.70 | 24.30 | 23.40 | 24.30 | 24.30 | 2.53% | 796 |
| Jan 28, 2026 | 24.10 | 24.30 | 23.40 | 23.70 | 23.70 | - | 975 |
| Jan 27, 2026 | 23.70 | 24.50 | 23.30 | 23.70 | 23.70 | - | 3,247 |
| Jan 26, 2026 | 23.10 | 23.70 | 23.00 | 23.70 | 23.70 | 2.60% | 754 |
| Jan 23, 2026 | 23.30 | 23.40 | 22.50 | 23.10 | 23.10 | -0.86% | 506 |
| Jan 22, 2026 | 23.30 | 23.30 | 22.90 | 23.30 | 23.30 | - | 337 |
| Jan 21, 2026 | 23.30 | 23.30 | 23.10 | 23.30 | 23.30 | - | 487 |
| Jan 20, 2026 | 23.10 | 23.30 | 22.20 | 23.30 | 23.30 | 0.87% | 1,645 |
| Jan 19, 2026 | 23.10 | 23.20 | 22.60 | 23.10 | 23.10 | - | 1,512 |
| Jan 16, 2026 | 23.00 | 23.70 | 22.90 | 23.10 | 23.10 | 0.43% | 818 |
| Jan 15, 2026 | 23.50 | 23.50 | 22.80 | 23.00 | 23.00 | - | 993 |
| Jan 14, 2026 | 23.00 | 23.60 | 22.90 | 23.00 | 23.00 | 0.44% | 1,911 |
| Jan 13, 2026 | 24.40 | 24.40 | 22.00 | 22.90 | 22.90 | -6.15% | 6,290 |
| Jan 12, 2026 | 24.70 | 24.80 | 24.30 | 24.40 | 24.40 | -1.21% | 2,102 |
| Jan 9, 2026 | 24.40 | 24.90 | 24.10 | 24.70 | 24.70 | 1.23% | 2,746 |
| Jan 8, 2026 | 23.70 | 24.70 | 23.30 | 24.40 | 24.40 | 2.09% | 2,199 |
| Jan 7, 2026 | 23.40 | 24.00 | 23.20 | 23.90 | 23.90 | 3.02% | 2,900 |
| Jan 6, 2026 | 23.30 | 23.50 | 22.00 | 23.20 | 23.20 | 0.87% | 1,560 |
| Jan 5, 2026 | 21.80 | 23.00 | 21.80 | 23.00 | 23.00 | 4.07% | 2,454 |
| Jan 2, 2026 | 22.10 | 22.20 | 21.90 | 22.10 | 22.10 | 0.45% | 232 |
| Dec 31, 2025 | 21.80 | 22.30 | 21.80 | 22.00 | 22.00 | -1.35% | 796 |
| Dec 30, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 1.36% | 1,009 |
| Dec 29, 2025 | 21.90 | 22.00 | 21.40 | 22.00 | 22.00 | 0.46% | 654 |
| Dec 24, 2025 | 21.90 | 22.00 | 21.50 | 21.90 | 21.90 | - | 694 |
| Dec 23, 2025 | 21.30 | 22.00 | 21.30 | 21.90 | 21.90 | 2.82% | 1,017 |
| Dec 22, 2025 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 0.47% | 767 |
| Dec 19, 2025 | 21.00 | 21.20 | 20.90 | 21.20 | 21.20 | - | 653 |
| Dec 18, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | -0.93% | 831 |
| Dec 17, 2025 | 21.10 | 22.00 | 20.00 | 21.40 | 21.40 | 1.42% | 2,624 |
| Dec 16, 2025 | 21.10 | 21.10 | 20.50 | 21.10 | 21.10 | 0.48% | 362 |
| Dec 15, 2025 | 21.50 | 21.50 | 20.40 | 21.00 | 21.00 | -0.47% | 1,652 |
| Dec 12, 2025 | 21.40 | 21.60 | 20.90 | 21.10 | 21.10 | -1.40% | 517 |
| Dec 11, 2025 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | - | 302 |
| Dec 10, 2025 | 21.30 | 21.50 | 20.80 | 21.40 | 21.40 | 3.38% | 2,476 |
| Dec 9, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | - | 432 |
| Dec 8, 2025 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.96% | 470 |
| Dec 5, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 353 |
| Dec 4, 2025 | 20.70 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 175 |
| Dec 3, 2025 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 3.76% | 910 |
| Dec 2, 2025 | 20.60 | 20.60 | 19.80 | 19.95 | 19.95 | -3.16% | 2,228 |
| Dec 1, 2025 | 20.50 | 20.60 | 18.90 | 20.60 | 20.60 | 0.49% | 838 |
| Nov 28, 2025 | 21.10 | 21.20 | 20.50 | 20.50 | 20.50 | 0.49% | 1,063 |
| Nov 27, 2025 | 20.30 | 20.90 | 20.30 | 20.40 | 20.40 | 0.49% | 225 |
| Nov 26, 2025 | 19.45 | 20.30 | 19.45 | 20.30 | 20.30 | 1.00% | 626 |
| Nov 25, 2025 | 19.30 | 20.10 | 18.80 | 20.10 | 20.10 | 4.15% | 1,034 |
| Nov 24, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.30 | 2.66% | 522 |
| Nov 21, 2025 | 19.70 | 20.00 | 18.30 | 18.80 | 18.80 | -4.57% | 1,516 |
| Nov 20, 2025 | 20.10 | 20.30 | 19.05 | 19.70 | 19.70 | -1.99% | 2,879 |
| Nov 19, 2025 | 20.30 | 20.40 | 20.10 | 20.10 | 20.10 | -0.99% | 168 |