Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 20.50
+0.10 (0.49%)
At close: Nov 28, 2025
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 20.30 | 20.80 | 20.20 | 20.30 | 20.30 | 0.50% | 1,296 |
| Nov 17, 2025 | 21.00 | 21.40 | 20.10 | 20.20 | 20.20 | -3.81% | 1,364 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 536 |
| Nov 13, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 419 |
| Nov 12, 2025 | 21.00 | 22.30 | 21.00 | 21.80 | 21.80 | 2.35% | 1,251 |
| Nov 11, 2025 | 21.30 | 21.30 | 20.90 | 21.30 | 21.30 | - | 802 |
| Nov 10, 2025 | 21.60 | 21.90 | 21.30 | 21.30 | 21.30 | -1.39% | 891 |
| Nov 7, 2025 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | 1.41% | 366 |
| Nov 6, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -1.84% | 266 |
| Nov 5, 2025 | 21.40 | 21.70 | 21.40 | 21.70 | 21.70 | 1.40% | 154 |
| Nov 4, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -2.73% | 442 |
| Nov 3, 2025 | 21.00 | 22.20 | 21.00 | 22.00 | 22.00 | 4.76% | 2,020 |
| Oct 31, 2025 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | 3.96% | 881 |
| Oct 30, 2025 | 19.85 | 20.20 | 19.85 | 20.20 | 20.20 | 1.76% | 127 |
| Oct 29, 2025 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 0.51% | 71 |
| Oct 28, 2025 | 19.60 | 19.75 | 19.60 | 19.75 | 19.75 | 0.77% | 70 |
| Oct 27, 2025 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | 1.29% | 343 |
| Oct 24, 2025 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | -1.02% | 793 |
| Oct 23, 2025 | 19.65 | 19.65 | 19.55 | 19.55 | 19.55 | -0.51% | 315 |
| Oct 22, 2025 | 19.90 | 19.90 | 19.60 | 19.65 | 19.65 | -1.26% | 185 |
| Oct 21, 2025 | 20.90 | 21.00 | 19.15 | 19.90 | 19.90 | -4.78% | 1,769 |
| Oct 20, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -1.42% | 263 |
| 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 |