Skip to main content
logo
Moulinvest S.A. (EPA:ALMOU)
France flag France · Delayed Price · Currency is EUR
22.90
-0.10 (-0.43%)
May 14, 2026, 5:35 PM CET

Moulinvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202622.9023.0022.3023.0023.00-418
May 12, 202622.8023.0022.5023.0023.000.88%1,532
May 11, 202623.2023.2022.5022.8022.80-1.72%174
May 8, 202622.8023.2022.8023.2023.201.31%861
May 7, 202623.0023.0022.8022.9022.90-1.29%688
May 6, 202623.1023.2023.0023.2023.20-195
May 5, 202623.0023.2022.8023.2023.20-192
May 4, 202622.9023.2022.8023.2023.20-489
Apr 30, 202622.5023.2022.3023.2023.203.11%497
Apr 29, 202623.0023.1022.5022.5022.50-3.85%1,302
Apr 28, 202623.4023.7023.1023.4023.40-2.09%700
Apr 27, 202623.4023.9023.4023.9023.90-1.65%115
Apr 24, 202624.2024.4023.1024.3024.300.41%976
Apr 23, 202624.1024.2023.8024.2024.20-302
Apr 22, 202624.2024.2024.2024.2024.20-17
Apr 21, 202623.4024.2023.1024.2024.202.54%1,228
Apr 20, 202623.4023.6023.2023.6023.60-67
Apr 17, 202622.9023.6022.6023.6023.602.16%439
Apr 16, 202622.6023.2022.4023.1023.10-0.86%295
Apr 15, 202622.5023.3022.5023.3023.304.02%101
Apr 14, 202623.0023.3022.4022.4022.40-2.61%724
Apr 13, 202623.3023.3022.3023.0023.00-2.54%1,608
Apr 10, 202623.1023.6022.1023.6023.602.16%966
Apr 9, 202623.5023.7023.0023.1023.10-1.70%1,273
Apr 8, 202623.5023.9023.3023.5023.50-2.08%595
Apr 7, 202624.9024.9023.5024.0024.00-3.61%1,828
Apr 2, 202624.6024.9023.7024.9024.900.40%473
Apr 1, 202624.9024.9023.6024.8024.802.48%546
Mar 31, 202623.8024.6023.8024.2024.201.68%524
Mar 30, 202624.8024.8023.5023.8023.80-2.46%1,202
Mar 27, 202623.8024.5023.7024.4024.402.52%1,129
Mar 26, 202623.9024.0023.7023.8023.800.42%724
Mar 25, 202624.0024.0023.7023.7023.70-1.25%430
Mar 24, 202623.7024.0023.7024.0024.001.69%369
Mar 23, 202623.8024.0023.2023.6023.600.43%1,505
Mar 20, 202623.8023.8023.1023.5023.50-1.26%302
Mar 19, 202623.7023.8023.2023.8023.800.42%308
Mar 18, 202623.5023.8023.2023.7023.701.28%621
Mar 17, 202623.3023.4023.1023.4023.400.86%909
Mar 16, 202623.3023.3023.0023.2023.20-0.43%181
Mar 13, 202623.5023.5023.1023.3023.30-0.85%162
Mar 12, 202623.8023.8023.4023.5023.50-0.84%200
Mar 11, 202623.8023.8023.0023.7023.70-0.42%610
Mar 10, 202623.3023.8023.0023.8023.802.15%374
Mar 9, 202623.5023.5022.6023.3023.30-1.69%1,560
Mar 6, 202624.0024.0023.7023.7023.70-1.25%195
Mar 5, 202623.8024.0023.8024.0024.000.84%167
Mar 4, 202623.4024.0023.4023.8023.801.71%505
Mar 3, 202624.0024.1023.0023.4023.40-2.09%1,552
Mar 2, 202623.6024.1022.5023.9023.900.42%1,878