Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 21.40
-0.50 (-2.28%)
Aug 13, 2025, 4:29 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 21.80 | 22.70 | 21.70 | 22.00 | 22.00 | 1.38% | 1,062 |
| Aug 7, 2025 | 22.70 | 22.90 | 21.40 | 21.70 | 21.70 | -3.56% | 1,916 |
| Aug 6, 2025 | 21.30 | 22.50 | 21.30 | 22.50 | 22.50 | 6.13% | 2,161 |
| Aug 5, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 1.44% | 624 |
| Aug 4, 2025 | 20.40 | 21.30 | 20.40 | 20.90 | 20.90 | 1.95% | 648 |
| Aug 1, 2025 | 20.40 | 21.00 | 20.00 | 20.50 | 20.50 | - | 1,299 |
| Jul 31, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -1.44% | 507 |
| Jul 30, 2025 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 302 |
| Jul 29, 2025 | 21.80 | 21.80 | 20.70 | 21.00 | 21.00 | -3.67% | 1,614 |
| Jul 28, 2025 | 20.60 | 21.80 | 20.10 | 21.80 | 21.80 | 6.34% | 2,989 |
| Jul 25, 2025 | 19.90 | 20.50 | 19.90 | 20.50 | 20.50 | 3.02% | 406 |
| Jul 24, 2025 | 20.60 | 20.90 | 19.90 | 19.90 | 19.90 | -2.93% | 1,875 |
| Jul 23, 2025 | 20.20 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 400 |
| Jul 22, 2025 | 20.60 | 20.60 | 19.80 | 20.00 | 20.00 | -2.91% | 1,006 |
| Jul 21, 2025 | 19.50 | 20.70 | 19.50 | 20.60 | 20.60 | 5.64% | 1,505 |
| Jul 18, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 607 |
| Jul 17, 2025 | 19.05 | 19.30 | 18.65 | 19.30 | 19.30 | 1.31% | 995 |
| Jul 16, 2025 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | -0.26% | 35 |
| Jul 15, 2025 | 19.50 | 19.75 | 18.80 | 19.10 | 19.10 | -2.05% | 4,190 |
| Jul 14, 2025 | 19.45 | 19.55 | 19.40 | 19.50 | 19.50 | 0.26% | 296 |
| Jul 11, 2025 | 19.30 | 19.50 | 19.30 | 19.45 | 19.45 | 1.04% | 397 |
| Jul 10, 2025 | 19.30 | 19.35 | 19.00 | 19.25 | 19.25 | - | 2,171 |
| Jul 9, 2025 | 19.40 | 19.40 | 19.10 | 19.25 | 19.25 | -0.77% | 2,078 |
| Jul 8, 2025 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | -0.51% | 3,308 |
| Jul 7, 2025 | 19.45 | 19.70 | 19.30 | 19.50 | 19.50 | 2.36% | 2,752 |
| Jul 4, 2025 | 20.10 | 20.40 | 18.80 | 19.05 | 19.05 | -6.16% | 3,045 |
| Jul 3, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 20.30 | - | 476 |
| Jul 2, 2025 | 20.40 | 20.80 | 19.95 | 20.30 | 20.30 | -0.49% | 1,261 |
| Jul 1, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 4.08% | 1,948 |
| Jun 30, 2025 | 19.00 | 19.90 | 19.00 | 19.60 | 19.60 | 3.70% | 2,276 |
| Jun 27, 2025 | 18.75 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 1,176 |
| Jun 26, 2025 | 18.70 | 18.75 | 18.60 | 18.70 | 18.70 | - | 856 |
| Jun 25, 2025 | 18.95 | 18.95 | 18.65 | 18.70 | 18.70 | -1.06% | 865 |
| Jun 24, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 660 |
| Jun 23, 2025 | 19.10 | 19.55 | 18.80 | 19.00 | 19.00 | -0.52% | 1,528 |
| Jun 20, 2025 | 18.00 | 19.95 | 18.00 | 19.10 | 19.10 | 6.11% | 6,089 |
| Jun 19, 2025 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 4.65% | 1,796 |
| Jun 18, 2025 | 17.15 | 17.95 | 17.05 | 17.20 | 17.20 | 0.29% | 5,060 |
| Jun 17, 2025 | 17.40 | 17.40 | 17.00 | 17.15 | 17.15 | -1.15% | 646 |
| Jun 16, 2025 | 17.40 | 17.60 | 17.30 | 17.35 | 17.35 | 0.29% | 1,581 |
| Jun 13, 2025 | 16.80 | 17.30 | 16.45 | 17.30 | 17.30 | 2.37% | 940 |
| Jun 12, 2025 | 17.40 | 17.40 | 16.20 | 16.90 | 16.90 | -2.59% | 2,721 |
| Jun 11, 2025 | 16.70 | 18.20 | 16.70 | 17.35 | 17.35 | 14.14% | 6,020 |
| Jun 10, 2025 | 15.40 | 15.45 | 15.20 | 15.20 | 15.20 | -1.30% | 105 |
| Jun 9, 2025 | 15.20 | 15.40 | 14.85 | 15.40 | 15.40 | 1.32% | 637 |
| Jun 6, 2025 | 15.55 | 15.55 | 15.10 | 15.20 | 15.20 | -2.25% | 713 |
| Jun 5, 2025 | 15.60 | 15.60 | 15.50 | 15.55 | 15.55 | -0.32% | 85 |