Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 20.30
+0.10 (0.50%)
Oct 22, 2026, 4:40 PM CEST
Moulinvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.20 | 20.30 | 19.40 | 20.30 | 20.30 | 0.50% | 926 |
| Oct 21, 2026 | 20.10 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 855 |
| Oct 20, 2026 | 20.20 | 20.70 | 20.00 | 20.40 | 20.40 | 2.00% | 1,359 |
| Oct 19, 2026 | 21.10 | 21.20 | 20.00 | 20.00 | 20.00 | -5.66% | 875 |
| Oct 16, 2026 | 20.90 | 21.20 | 20.70 | 21.20 | 21.20 | 0.47% | 849 |
| Oct 15, 2026 | 21.10 | 21.10 | 20.40 | 21.10 | 21.10 | - | 100 |
| Oct 14, 2026 | 21.10 | 21.20 | 20.70 | 21.10 | 21.10 | -0.47% | 390 |
| Oct 13, 2026 | 21.20 | 21.30 | 20.80 | 21.20 | 21.20 | - | 278 |
| Oct 12, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | -0.93% | 304 |
| Oct 9, 2026 | 21.10 | 21.40 | 20.00 | 21.40 | 21.40 | -0.47% | 870 |
| Oct 8, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | -0.92% | 564 |
| Oct 7, 2026 | 21.70 | 21.70 | 21.10 | 21.70 | 21.70 | -1.36% | 346 |
| Oct 6, 2026 | 22.10 | 22.10 | 21.00 | 22.00 | 22.00 | -0.90% | 330 |
| Oct 5, 2026 | 22.20 | 22.30 | 21.50 | 22.20 | 22.20 | - | 710 |
| Oct 2, 2026 | 22.00 | 22.20 | 21.50 | 22.20 | 22.20 | -0.45% | 413 |
| Oct 1, 2026 | 21.80 | 22.40 | 21.70 | 22.30 | 22.30 | -0.89% | 259 |
| Sep 30, 2026 | 22.70 | 22.70 | 21.90 | 22.50 | 22.50 | -1.32% | 184 |
| Sep 29, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.33% | 114 |
| Sep 28, 2026 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | -0.44% | 203 |
| Sep 25, 2026 | 22.20 | 22.60 | 21.50 | 22.60 | 22.60 | 1.35% | 682 |
| Sep 24, 2026 | 21.60 | 22.30 | 21.50 | 22.30 | 22.30 | 2.76% | 672 |
| Sep 23, 2026 | 21.60 | 21.70 | 21.00 | 21.70 | 21.70 | - | 834 |
| Sep 22, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 575 |
| Sep 21, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.91% | 141 |
| Sep 18, 2026 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | -0.90% | 215 |
| Sep 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 114 |
| Sep 16, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 403 |
| Sep 15, 2026 | 22.30 | 22.30 | 21.80 | 22.20 | 22.20 | -1.33% | 660 |
| Sep 14, 2026 | 22.50 | 22.60 | 21.60 | 22.50 | 22.50 | - | 1,363 |
| Sep 11, 2026 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | - | 111 |
| Sep 10, 2026 | 22.30 | 22.60 | 21.80 | 22.50 | 22.50 | - | 702 |
| Sep 9, 2026 | 22.00 | 22.50 | 21.70 | 22.50 | 22.50 | 0.45% | 206 |
| Sep 8, 2026 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | 0.90% | 152 |
| Sep 7, 2026 | 22.20 | 22.80 | 21.70 | 22.20 | 22.20 | - | 564 |
| Sep 4, 2026 | 22.80 | 22.90 | 21.80 | 22.20 | 22.20 | -3.06% | 260 |
| Sep 3, 2026 | 23.00 | 23.00 | 22.20 | 22.90 | 22.90 | -1.29% | 122 |
| Sep 2, 2026 | 22.30 | 23.20 | 21.70 | 23.20 | 23.20 | 3.11% | 894 |
| Sep 1, 2026 | 22.50 | 22.50 | 21.60 | 22.50 | 22.50 | -0.88% | 586 |
| Aug 31, 2026 | 22.80 | 22.80 | 21.70 | 22.70 | 22.70 | -1.73% | 816 |
| Aug 28, 2026 | 22.90 | 23.10 | 21.60 | 23.10 | 23.10 | 1.76% | 556 |
| Aug 27, 2026 | 22.50 | 23.10 | 22.40 | 22.70 | 22.70 | -1.73% | 199 |
| Aug 26, 2026 | 23.00 | 23.10 | 22.50 | 23.10 | 23.10 | 0.43% | 175 |
| Aug 25, 2026 | 22.70 | 23.10 | 22.60 | 23.00 | 23.00 | - | 283 |
| Aug 24, 2026 | 23.20 | 23.20 | 22.70 | 23.00 | 23.00 | -0.43% | 480 |
| Aug 21, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | -0.43% | 153 |
| Aug 20, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | - | 46 |
| Aug 19, 2026 | 23.00 | 23.20 | 22.70 | 23.20 | 23.20 | -0.85% | 375 |
| Aug 18, 2026 | 22.90 | 23.50 | 22.00 | 23.40 | 23.40 | 4.00% | 1,082 |
| Aug 17, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 206 |
| Aug 14, 2026 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 895 |