Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 119.50
+0.50 (0.42%)
Jan 30, 2026, 5:35 PM CET
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 119.00 | 119.50 | 115.50 | 119.50 | 119.50 | 0.42% | 969 |
| Jan 29, 2026 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.28% | 868 |
| Jan 28, 2026 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 117 |
| Jan 27, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -2.07% | 880 |
| Jan 26, 2026 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | -0.82% | 1,233 |
| Jan 23, 2026 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | 0.41% | 80 |
| Jan 22, 2026 | 121.00 | 124.50 | 119.00 | 121.00 | 121.00 | -2.02% | 1,492 |
| Jan 21, 2026 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.41% | 18 |
| Jan 20, 2026 | 120.50 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 203 |
| Jan 19, 2026 | 121.50 | 125.50 | 120.00 | 122.00 | 122.00 | -2.79% | 1,871 |
| Jan 16, 2026 | 124.00 | 125.50 | 121.00 | 125.50 | 125.50 | -1.57% | 1,382 |
| Jan 15, 2026 | 122.00 | 127.50 | 120.50 | 127.50 | 127.50 | 4.94% | 580 |
| Jan 14, 2026 | 120.50 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 588 |
| Jan 13, 2026 | 119.50 | 122.50 | 119.50 | 122.50 | 122.50 | 2.08% | 287 |
| Jan 12, 2026 | 120.00 | 122.50 | 119.50 | 120.00 | 120.00 | -1.23% | 889 |
| Jan 9, 2026 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 2.10% | 334 |
| Jan 8, 2026 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | -2.86% | 448 |
| Jan 7, 2026 | 120.50 | 122.50 | 117.50 | 122.50 | 122.50 | 4.26% | 2,842 |
| Jan 6, 2026 | 120.00 | 122.50 | 117.00 | 117.50 | 117.50 | -4.47% | 1,840 |
| Jan 5, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 135 |
| Jan 2, 2026 | 116.00 | 123.50 | 116.00 | 123.00 | 123.00 | 6.96% | 1,042 |
| Dec 31, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | -0.86% | 1,764 |
| Dec 30, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 381 |
| Dec 29, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | -0.86% | 2,208 |
| Dec 24, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.43% | 135 |
| Dec 23, 2025 | 118.00 | 119.00 | 115.50 | 115.50 | 115.50 | -4.55% | 203 |
| Dec 22, 2025 | 116.50 | 121.00 | 116.00 | 121.00 | 121.00 | 3.42% | 1,084 |
| Dec 19, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 421 |
| Dec 18, 2025 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.77% | 347 |
| Dec 17, 2025 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 3.91% | 27 |
| Dec 16, 2025 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 289 |
| Dec 15, 2025 | 118.50 | 123.00 | 118.00 | 118.00 | 118.00 | - | 494 |
| Dec 12, 2025 | 123.00 | 123.50 | 118.00 | 118.00 | 118.00 | -4.45% | 319 |
| Dec 11, 2025 | 118.50 | 123.50 | 118.50 | 123.50 | 123.50 | 1.65% | 229 |
| Dec 10, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.83% | 120 |
| Dec 9, 2025 | 120.50 | 120.50 | 115.50 | 120.50 | 120.50 | -0.41% | 468 |
| Dec 8, 2025 | 118.00 | 121.00 | 116.50 | 121.00 | 121.00 | 3.42% | 1,231 |
| Dec 5, 2025 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.88% | 753 |
| Dec 4, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 5.13% | 198 |
| Dec 3, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 484 |
| Dec 2, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -2.86% | 2,606 |
| Dec 1, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 280 |
| Nov 28, 2025 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 3.83% | 675 |
| Nov 27, 2025 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | 0.43% | 136 |
| Nov 26, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.88% | 84 |
| Nov 25, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 19 |
| Nov 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 2 |
| Nov 21, 2025 | 120.00 | 121.00 | 116.50 | 121.00 | 121.00 | -1.63% | 196 |
| Nov 20, 2025 | 123.00 | 123.00 | 120.50 | 123.00 | 123.00 | 2.50% | 146 |
| Nov 19, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.83% | 62 |