Moulinvest S.A. (EPA:ALMOU)
France · Delayed Price · Currency is EUR 24.30
+0.10 (0.41%)
Apr 24, 2026, 5:35 PM CET
Moulinvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.20 | 24.40 | 23.10 | 24.30 | - | 0.41% | 677 |
| 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 |
| Mar 20, 2026 | 23.80 | 23.80 | 23.10 | 23.50 | 23.50 | -1.26% | 302 |
| Mar 19, 2026 | 23.70 | 23.80 | 23.20 | 23.80 | 23.80 | 0.42% | 308 |
| Mar 18, 2026 | 23.50 | 23.80 | 23.20 | 23.70 | 23.70 | 1.28% | 621 |
| Mar 17, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | 909 |
| Mar 16, 2026 | 23.30 | 23.30 | 23.00 | 23.20 | 23.20 | -0.43% | 181 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -0.85% | 162 |
| Mar 12, 2026 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.84% | 200 |
| Mar 11, 2026 | 23.80 | 23.80 | 23.00 | 23.70 | 23.70 | -0.42% | 610 |
| Mar 10, 2026 | 23.30 | 23.80 | 23.00 | 23.80 | 23.80 | 2.15% | 374 |
| Mar 9, 2026 | 23.50 | 23.50 | 22.60 | 23.30 | 23.30 | -1.69% | 1,560 |
| Mar 6, 2026 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | 195 |
| Mar 5, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 167 |
| Mar 4, 2026 | 23.40 | 24.00 | 23.40 | 23.80 | 23.80 | 1.71% | 505 |
| Mar 3, 2026 | 24.00 | 24.10 | 23.00 | 23.40 | 23.40 | -2.09% | 1,552 |
| Mar 2, 2026 | 23.60 | 24.10 | 22.50 | 23.90 | 23.90 | 0.42% | 1,878 |
| Feb 27, 2026 | 23.80 | 24.00 | 23.30 | 23.80 | 23.80 | -1.65% | 2,034 |
| Feb 26, 2026 | 24.00 | 24.30 | 23.60 | 24.20 | 24.20 | - | 1,017 |
| Feb 25, 2026 | 24.60 | 24.90 | 24.00 | 24.20 | 24.20 | -2.02% | 1,107 |
| Feb 24, 2026 | 25.30 | 25.40 | 24.10 | 24.70 | 24.70 | -2.37% | 1,164 |
| Feb 23, 2026 | 25.30 | 25.50 | 24.90 | 25.30 | 25.30 | 1.20% | 949 |
| Feb 20, 2026 | 25.10 | 25.20 | 24.50 | 25.00 | 25.00 | - | 1,322 |
| Feb 19, 2026 | 24.80 | 25.10 | 24.60 | 25.00 | 25.00 | -0.79% | 1,022 |
| Feb 18, 2026 | 25.00 | 25.60 | 24.80 | 25.20 | 25.20 | 0.80% | 1,705 |
| Feb 17, 2026 | 25.20 | 25.60 | 24.60 | 25.00 | 25.00 | -0.79% | 1,130 |
| Feb 16, 2026 | 25.60 | 25.70 | 24.90 | 25.20 | 25.20 | -1.56% | 752 |
| Feb 13, 2026 | 24.50 | 25.60 | 23.50 | 25.60 | 25.60 | 3.23% | 1,370 |
| Feb 12, 2026 | 25.50 | 25.50 | 23.00 | 24.80 | 24.47 | -2.75% | 5,599 |