Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 112.00
0.00 (0.00%)
At close: Sep 2, 2025
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | - | 1.79% | 38 |
| Sep 2, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | - | - | 133 |
| Sep 1, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | - | -1.75% | 242 |
| Aug 29, 2025 | 116.00 | 116.50 | 114.00 | 114.00 | - | - | 40 |
| Aug 28, 2025 | 114.00 | 116.50 | 114.00 | 114.00 | - | - | 119 |
| Aug 27, 2025 | 114.50 | 115.50 | 113.50 | 114.00 | - | - | 221 |
| Aug 26, 2025 | 115.00 | 116.50 | 114.00 | 114.00 | - | -1.72% | 164 |
| Aug 25, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | - | -0.43% | 213 |
| Aug 22, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | - | 0.43% | 2 |
| Aug 21, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | - | 0.43% | 36 |
| Aug 20, 2025 | 115.00 | 115.50 | 114.00 | 115.50 | - | -1.28% | 390 |
| Aug 19, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | - | 2.18% | 14 |
| Aug 18, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | - | -2.55% | 24 |
| Aug 15, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | - | - | - |
| Aug 14, 2025 | 117.50 | 117.50 | 114.50 | 117.50 | - | - | 383 |
| Aug 13, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | - | 2.17% | 23 |
| Aug 12, 2025 | 118.00 | 118.00 | 114.50 | 115.00 | - | -2.54% | 124 |
| Aug 11, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | - | - | 62 |
| Aug 8, 2025 | 117.00 | 118.50 | 116.00 | 118.00 | - | -0.42% | 118 |
| Aug 7, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | - | - | 43 |
| Aug 6, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | - | - | 11 |
| Aug 5, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | - | - | 28 |
| Aug 4, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | - | 1.28% | 54 |
| Aug 1, 2025 | 118.50 | 118.50 | 116.00 | 117.00 | - | -1.27% | 653 |
| Jul 31, 2025 | 118.50 | 119.50 | 118.50 | 118.50 | - | - | 39 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.50 | 118.50 | - | 0.42% | 69 |
| Jul 29, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | - | -0.42% | 822 |
| Jul 28, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | - | -0.42% | 567 |
| Jul 25, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | - | 0.85% | 282 |
| Jul 24, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | - | -1.67% | 689 |
| Jul 23, 2025 | 120.00 | 120.50 | 118.50 | 120.00 | - | 0.42% | 159 |
| Jul 22, 2025 | 120.00 | 121.00 | 119.00 | 119.50 | - | 0.42% | 1,651 |
| Jul 21, 2025 | 120.00 | 121.50 | 118.50 | 119.00 | - | - | 378 |
| Jul 18, 2025 | 119.50 | 120.50 | 119.00 | 119.00 | - | 0.42% | 446 |
| Jul 17, 2025 | 119.00 | 119.50 | 118.50 | 118.50 | - | -0.42% | 227 |
| Jul 16, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | - | 0.85% | 294 |
| Jul 15, 2025 | 118.50 | 119.50 | 118.00 | 118.00 | - | -0.42% | 327 |
| Jul 14, 2025 | 119.00 | 120.00 | 118.50 | 118.50 | - | 0.42% | 474 |
| Jul 11, 2025 | 118.00 | 120.50 | 118.00 | 118.00 | - | 0.43% | 1,022 |
| Jul 10, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | - | 0.43% | 1,403 |
| Jul 9, 2025 | 118.50 | 118.50 | 117.00 | 117.00 | - | -1.27% | 3,905 |
| Jul 8, 2025 | 119.00 | 119.50 | 118.50 | 118.50 | - | -0.42% | 900 |
| Jul 7, 2025 | 119.50 | 121.00 | 119.00 | 119.00 | - | -1.24% | 404 |
| Jul 4, 2025 | 121.50 | 121.50 | 120.50 | 120.50 | - | 0.84% | 461 |
| Jul 3, 2025 | 118.50 | 120.00 | 118.50 | 119.50 | - | - | 105 |
| Jul 2, 2025 | 119.00 | 120.00 | 118.50 | 119.50 | - | 0.42% | 880 |
| Jul 1, 2025 | 119.50 | 120.00 | 119.00 | 119.00 | - | 0.42% | 45 |
| Jun 30, 2025 | 118.50 | 124.00 | 118.00 | 118.50 | - | 0.42% | 6,120 |
| Jun 27, 2025 | 118.50 | 119.00 | 118.00 | 118.00 | - | - | 56,894 |
| Jun 26, 2025 | 118.00 | 119.00 | 118.00 | 118.00 | - | - | 3,602 |