Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 22.50
0.00 (0.00%)
Sep 11, 2026, 10:19 AM CET
Moulinvest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 0.92% | 208 |
| Aug 12, 2026 | 21.20 | 21.80 | 21.20 | 21.70 | 21.70 | -0.46% | 115 |
| Aug 11, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 199 |
| Aug 10, 2026 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | - | 422 |
| Aug 7, 2026 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 227 |
| Aug 6, 2026 | 21.50 | 21.60 | 21.00 | 21.10 | 21.10 | -1.86% | 1,141 |
| Aug 5, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 438 |
| Aug 4, 2026 | 21.30 | 21.40 | 20.90 | 21.40 | 21.40 | - | 215 |
| Aug 3, 2026 | 21.50 | 21.50 | 21.30 | 21.40 | 21.40 | - | 340 |
| Jul 31, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | 166 |
| Jul 30, 2026 | 21.30 | 21.40 | 20.70 | 21.40 | 21.40 | 0.47% | 2,856 |
| Jul 29, 2026 | 21.10 | 21.40 | 20.50 | 21.30 | 21.30 | - | 1,036 |
| Jul 28, 2026 | 20.30 | 21.30 | 20.30 | 21.30 | 21.30 | 1.43% | 519 |
| Jul 27, 2026 | 21.50 | 21.90 | 20.10 | 21.00 | 21.00 | -2.33% | 2,030 |
| Jul 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 33 |
| Jul 23, 2026 | 21.40 | 21.50 | 20.50 | 21.50 | 21.50 | 0.47% | 1,465 |
| Jul 22, 2026 | 21.00 | 22.00 | 20.80 | 21.40 | 21.40 | -0.47% | 2,165 |
| Jul 21, 2026 | 21.30 | 21.70 | 20.90 | 21.50 | 21.50 | -0.92% | 1,554 |
| Jul 20, 2026 | 23.00 | 23.00 | 20.70 | 21.70 | 21.70 | -4.41% | 4,339 |
| Jul 17, 2026 | 23.40 | 23.40 | 22.50 | 22.70 | 22.70 | -2.99% | 1,398 |
| Jul 16, 2026 | 23.10 | 23.50 | 22.90 | 23.40 | 23.40 | 1.30% | 452 |
| Jul 15, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -1.70% | 23 |
| Jul 14, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 41 |
| Jul 13, 2026 | 23.40 | 23.50 | 23.10 | 23.50 | 23.50 | - | 61 |
| Jul 10, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.43% | 77 |
| Jul 9, 2026 | 23.40 | 23.40 | 23.00 | 23.40 | 23.40 | -0.43% | 331 |
| Jul 8, 2026 | 23.40 | 23.50 | 22.60 | 23.50 | 23.50 | 1.29% | 430 |
| Jul 7, 2026 | 23.00 | 23.30 | 22.90 | 23.20 | 23.20 | -0.85% | 63 |
| Jul 6, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.43% | 171 |