Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 20.80
-0.40 (-1.89%)
Oct 20, 2025, 10:15 AM CET
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.20 | 22.20 | 21.00 | 21.20 | 21.20 | -4.93% | 1,061 |
| Oct 16, 2025 | 21.30 | 22.30 | 21.30 | 22.30 | 22.30 | 4.69% | 1,441 |
| Oct 15, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 2.40% | 352 |
| Oct 14, 2025 | 21.20 | 21.20 | 20.50 | 20.80 | 20.80 | -1.89% | 724 |
| Oct 13, 2025 | 20.00 | 22.00 | 19.90 | 21.20 | 21.20 | 3.41% | 2,342 |
| Oct 10, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.49% | 392 |
| Oct 9, 2025 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | 3.29% | 1,146 |
| Oct 8, 2025 | 18.50 | 19.75 | 18.50 | 19.75 | 19.75 | 7.92% | 1,914 |
| Oct 7, 2025 | 19.60 | 19.70 | 17.85 | 18.30 | 18.30 | -6.63% | 3,024 |
| Oct 6, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | 244 |
| Oct 3, 2025 | 19.55 | 19.70 | 19.50 | 19.70 | 19.70 | 0.77% | 525 |
| Oct 2, 2025 | 19.65 | 19.75 | 19.55 | 19.55 | 19.55 | -0.51% | 368 |
| Oct 1, 2025 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | 0.51% | 300 |
| Sep 30, 2025 | 19.80 | 19.95 | 19.55 | 19.55 | 19.55 | - | 1,173 |
| Sep 29, 2025 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | -0.26% | 103 |
| Sep 26, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | - | 71 |
| Sep 25, 2025 | 19.70 | 19.75 | 19.55 | 19.60 | 19.60 | -0.51% | 639 |
| Sep 24, 2025 | 19.75 | 19.80 | 19.60 | 19.70 | 19.70 | -0.25% | 142 |
| Sep 23, 2025 | 19.70 | 19.90 | 19.70 | 19.75 | 19.75 | 0.25% | 178 |
| Sep 22, 2025 | 19.75 | 19.85 | 19.65 | 19.70 | 19.70 | -0.25% | 1,196 |
| Sep 19, 2025 | 19.85 | 20.00 | 19.75 | 19.75 | 19.75 | -0.50% | 174 |
| Sep 18, 2025 | 20.00 | 20.10 | 19.85 | 19.85 | 19.85 | -0.75% | 247 |
| Sep 17, 2025 | 19.85 | 20.00 | 19.80 | 20.00 | 20.00 | 0.76% | 294 |
| Sep 16, 2025 | 19.70 | 19.85 | 19.70 | 19.85 | 19.85 | 0.76% | 121 |
| Sep 15, 2025 | 19.65 | 19.75 | 19.65 | 19.70 | 19.70 | - | 218 |
| Sep 12, 2025 | 19.70 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 592 |
| Sep 11, 2025 | 20.20 | 20.20 | 19.65 | 19.80 | 19.80 | -1.98% | 544 |
| Sep 10, 2025 | 20.40 | 20.50 | 20.20 | 20.20 | 20.20 | - | 560 |
| Sep 9, 2025 | 19.65 | 20.20 | 19.60 | 20.20 | 20.20 | 3.06% | 458 |
| Sep 8, 2025 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | -0.51% | 93 |
| Sep 5, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 129 |
| Sep 4, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.76% | 723 |
| Sep 3, 2025 | 19.90 | 20.20 | 19.55 | 19.85 | 19.85 | -0.75% | 498 |
| Sep 2, 2025 | 20.60 | 20.60 | 19.95 | 20.00 | 20.00 | 1.52% | 1,277 |
| Sep 1, 2025 | 20.10 | 20.10 | 19.60 | 19.70 | 19.70 | -1.99% | 370 |
| Aug 29, 2025 | 19.10 | 20.30 | 19.00 | 20.10 | 20.10 | 5.79% | 1,735 |
| Aug 28, 2025 | 20.50 | 20.60 | 18.50 | 19.00 | 19.00 | -7.32% | 3,121 |
| Aug 27, 2025 | 20.70 | 20.70 | 18.65 | 20.50 | 20.50 | -2.84% | 3,664 |
| Aug 26, 2025 | 21.70 | 21.70 | 20.80 | 21.10 | 21.10 | -3.21% | 1,565 |
| Aug 25, 2025 | 21.00 | 21.90 | 21.00 | 21.80 | 21.80 | 3.32% | 1,064 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | - | 118 |
| Aug 21, 2025 | 21.10 | 21.20 | 20.90 | 21.10 | 21.10 | - | 930 |
| Aug 20, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | - | 350 |
| Aug 19, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | - | 29 |
| Aug 18, 2025 | 21.80 | 21.80 | 20.80 | 21.10 | 21.10 | -3.21% | 1,798 |
| Aug 15, 2025 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | - | 136 |
| Aug 14, 2025 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | 1.87% | 402 |
| Aug 13, 2025 | 21.90 | 22.00 | 21.40 | 21.40 | 21.40 | -2.28% | 1,207 |
| Aug 12, 2025 | 21.20 | 21.90 | 21.10 | 21.90 | 21.90 | - | 926 |
| Aug 11, 2025 | 22.90 | 22.90 | 21.80 | 21.90 | 21.90 | -0.45% | 1,994 |