Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 117.00
+2.00 (1.74%)
At close: Dec 19, 2025
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 121.00 | 123.50 | 120.00 | 123.50 | 123.50 | -0.40% | 301 |
| Nov 17, 2025 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | - | 7 |
| Nov 14, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 2.48% | 162 |
| Nov 13, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.02% | 3 |
| Nov 12, 2025 | 121.00 | 124.00 | 119.00 | 123.50 | 123.50 | 2.92% | 58 |
| Nov 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 10, 2025 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 3.00% | 699 |
| Nov 7, 2025 | 118.00 | 118.00 | 113.00 | 116.50 | 116.50 | -1.69% | 71 |
| Nov 6, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 99 |
| Nov 5, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 61 |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 3, 2025 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 62 |
| Oct 31, 2025 | 117.50 | 118.00 | 115.50 | 117.00 | 117.00 | - | 169 |
| Oct 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 21 |
| Oct 29, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | - | 130 |
| Oct 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 1 |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.13% | 30 |
| Oct 23, 2025 | 113.00 | 117.50 | 113.00 | 117.50 | 117.50 | -0.42% | 50 |
| Oct 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 14 |
| Oct 21, 2025 | 118.50 | 119.50 | 113.00 | 117.00 | 117.00 | 1.74% | 616 |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 17, 2025 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.88% | 206 |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 15, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 1.33% | 91 |
| Oct 14, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Oct 13, 2025 | 115.00 | 115.00 | 112.50 | 112.50 | 112.50 | -1.32% | 542 |