Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 23.10
-0.10 (-0.43%)
Jun 3, 2026, 5:35 PM CET
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.00 | 23.10 | 22.40 | 23.10 | 23.10 | -0.43% | 479 |
| Jun 2, 2026 | 23.20 | 23.30 | 22.30 | 23.20 | 23.20 | -0.43% | 1,217 |
| Jun 1, 2026 | 23.30 | 23.30 | 22.80 | 23.30 | 23.30 | - | 664 |
| May 29, 2026 | 22.80 | 23.30 | 22.60 | 23.30 | 23.30 | - | 857 |
| May 28, 2026 | 22.70 | 23.30 | 22.70 | 23.30 | 23.30 | 0.43% | 359 |
| May 27, 2026 | 23.20 | 23.20 | 22.70 | 23.20 | 23.20 | -0.43% | 216 |
| May 26, 2026 | 23.50 | 23.50 | 22.90 | 23.30 | 23.30 | -1.27% | 282 |
| May 25, 2026 | 23.20 | 23.60 | 23.10 | 23.60 | 23.60 | - | 385 |
| May 22, 2026 | 23.60 | 23.70 | 23.10 | 23.60 | 23.60 | -0.42% | 31 |
| May 21, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 1.72% | 167 |
| May 20, 2026 | 23.40 | 23.40 | 22.90 | 23.30 | 23.30 | -0.43% | 210 |
| May 19, 2026 | 23.30 | 23.40 | 22.90 | 23.40 | 23.40 | 0.43% | 122 |
| May 18, 2026 | 23.00 | 23.30 | 23.00 | 23.30 | 23.30 | - | 157 |
| May 15, 2026 | 22.90 | 23.30 | 22.40 | 23.30 | 23.30 | 1.75% | 2,023 |
| May 14, 2026 | 22.90 | 22.90 | 22.50 | 22.90 | 22.90 | -0.43% | 251 |
| May 13, 2026 | 22.90 | 23.00 | 22.30 | 23.00 | 23.00 | - | 418 |
| May 12, 2026 | 22.80 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 1,532 |
| May 11, 2026 | 23.20 | 23.20 | 22.50 | 22.80 | 22.80 | -1.72% | 174 |
| May 8, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.31% | 861 |
| May 7, 2026 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | -1.29% | 688 |
| May 6, 2026 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | - | 195 |
| May 5, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.20 | - | 192 |
| May 4, 2026 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | - | 489 |
| Apr 30, 2026 | 22.50 | 23.20 | 22.30 | 23.20 | 23.20 | 3.11% | 497 |
| Apr 29, 2026 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | -3.85% | 1,302 |
| Apr 28, 2026 | 23.40 | 23.70 | 23.10 | 23.40 | 23.40 | -2.09% | 700 |
| Apr 27, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | -1.65% | 115 |
| Apr 24, 2026 | 24.20 | 24.40 | 23.10 | 24.30 | 24.30 | 0.41% | 976 |
| Apr 23, 2026 | 24.10 | 24.20 | 23.80 | 24.20 | 24.20 | - | 302 |
| Apr 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 17 |
| Apr 21, 2026 | 23.40 | 24.20 | 23.10 | 24.20 | 24.20 | 2.54% | 1,228 |
| Apr 20, 2026 | 23.40 | 23.60 | 23.20 | 23.60 | 23.60 | - | 67 |
| Apr 17, 2026 | 22.90 | 23.60 | 22.60 | 23.60 | 23.60 | 2.16% | 439 |
| Apr 16, 2026 | 22.60 | 23.20 | 22.40 | 23.10 | 23.10 | -0.86% | 295 |
| Apr 15, 2026 | 22.50 | 23.30 | 22.50 | 23.30 | 23.30 | 4.02% | 101 |
| Apr 14, 2026 | 23.00 | 23.30 | 22.40 | 22.40 | 22.40 | -2.61% | 724 |
| Apr 13, 2026 | 23.30 | 23.30 | 22.30 | 23.00 | 23.00 | -2.54% | 1,608 |
| Apr 10, 2026 | 23.10 | 23.60 | 22.10 | 23.60 | 23.60 | 2.16% | 966 |
| Apr 9, 2026 | 23.50 | 23.70 | 23.00 | 23.10 | 23.10 | -1.70% | 1,273 |
| Apr 8, 2026 | 23.50 | 23.90 | 23.30 | 23.50 | 23.50 | -2.08% | 595 |
| Apr 7, 2026 | 24.90 | 24.90 | 23.50 | 24.00 | 24.00 | -3.61% | 1,828 |
| Apr 2, 2026 | 24.60 | 24.90 | 23.70 | 24.90 | 24.90 | 0.40% | 473 |
| Apr 1, 2026 | 24.90 | 24.90 | 23.60 | 24.80 | 24.80 | 2.48% | 546 |
| Mar 31, 2026 | 23.80 | 24.60 | 23.80 | 24.20 | 24.20 | 1.68% | 524 |
| Mar 30, 2026 | 24.80 | 24.80 | 23.50 | 23.80 | 23.80 | -2.46% | 1,202 |
| Mar 27, 2026 | 23.80 | 24.50 | 23.70 | 24.40 | 24.40 | 2.52% | 1,129 |
| Mar 26, 2026 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 724 |
| Mar 25, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 430 |
| Mar 24, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 1.69% | 369 |
| Mar 23, 2026 | 23.80 | 24.00 | 23.20 | 23.60 | 23.60 | 0.43% | 1,505 |