Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 126.00
+1.00 (0.80%)
Jul 31, 2026, 5:35 PM CET
EPA:FMONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | 223 |
| Jul 30, 2026 | 127.00 | 127.50 | 124.00 | 125.00 | 125.00 | -2.34% | 230 |
| Jul 29, 2026 | 132.50 | 132.50 | 125.50 | 128.00 | 128.00 | 1.19% | 97 |
| Jul 28, 2026 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | - | 438 |
| Jul 27, 2026 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | -1.94% | 289 |
| Jul 24, 2026 | 130.50 | 130.50 | 126.00 | 129.00 | 129.00 | - | 502 |
| Jul 23, 2026 | 134.50 | 138.50 | 125.50 | 129.00 | 129.00 | -4.09% | 730 |
| Jul 22, 2026 | 134.50 | 134.50 | 133.00 | 134.50 | 134.50 | -1.82% | 65 |
| Jul 21, 2026 | 138.00 | 138.00 | 133.50 | 137.00 | 137.00 | 3.01% | 109 |
| Jul 20, 2026 | 136.00 | 139.00 | 131.00 | 133.00 | 133.00 | -3.97% | 416 |
| Jul 17, 2026 | 136.00 | 142.00 | 136.00 | 138.50 | 138.50 | - | 159 |
| Jul 16, 2026 | 135.00 | 146.00 | 135.00 | 138.50 | 138.50 | 2.59% | 622 |
| Jul 15, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1.89% | 27 |
| Jul 14, 2026 | 134.00 | 134.00 | 130.00 | 132.50 | 132.50 | 0.76% | 341 |
| Jul 13, 2026 | 132.00 | 135.00 | 130.00 | 131.50 | 131.50 | -2.23% | 251 |
| Jul 10, 2026 | 132.00 | 134.50 | 128.50 | 134.50 | 134.50 | 3.07% | 215 |
| Jul 9, 2026 | 135.00 | 135.00 | 128.50 | 130.50 | 130.50 | 1.95% | 296 |
| Jul 8, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.19% | 130 |
| Jul 7, 2026 | 128.50 | 129.00 | 126.50 | 126.50 | 126.50 | - | 171 |
| Jul 6, 2026 | 127.50 | 128.00 | 126.50 | 126.50 | 126.50 | -0.78% | 326 |
| Jul 3, 2026 | 125.50 | 127.50 | 125.00 | 127.50 | 127.50 | 2.00% | 81 |
| Jul 2, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -3.10% | 714 |
| Jul 1, 2026 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 74 |
| Jun 30, 2026 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | 0.78% | 12 |
| Jun 29, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.39% | 192 |
| Jun 26, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -1.15% | 8 |
| Jun 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.17% | - |
| Jun 24, 2026 | 130.00 | 130.50 | 130.00 | 130.50 | 130.22 | 0.38% | 115 |
| Jun 23, 2026 | 129.50 | 130.00 | 128.00 | 130.00 | 129.72 | -0.38% | 279 |
| Jun 22, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.22 | -1.51% | 197 |
| Jun 19, 2026 | 131.50 | 134.50 | 129.50 | 132.50 | 132.22 | 0.38% | 543 |
| Jun 18, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.72 | -1.12% | 1 |
| Jun 17, 2026 | 130.50 | 141.00 | 130.00 | 133.50 | 133.21 | 3.89% | 554 |
| Jun 16, 2026 | 129.00 | 130.50 | 128.00 | 128.50 | 128.22 | -0.39% | 74 |
| Jun 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.72 | - | 36 |
| Jun 12, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 128.72 | -1.15% | 23 |
| Jun 11, 2026 | 127.50 | 130.50 | 127.50 | 130.50 | 130.22 | 1.95% | 12 |
| Jun 10, 2026 | 126.50 | 128.00 | 126.50 | 128.00 | 127.73 | - | 37 |
| Jun 9, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 127.73 | -2.66% | 136 |
| Jun 8, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.22 | -0.38% | 9 |
| Jun 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.72 | 1.54% | 1 |
| Jun 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.72 | - | - |
| Jun 3, 2026 | 129.50 | 131.50 | 129.50 | 130.00 | 129.72 | -1.14% | 7 |
| Jun 2, 2026 | 131.00 | 135.00 | 129.00 | 131.50 | 131.22 | 0.38% | 911 |
| Jun 1, 2026 | 131.00 | 131.50 | 130.50 | 131.00 | 130.72 | - | 278 |
| May 29, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 130.72 | 0.77% | 177 |
| May 28, 2026 | 134.00 | 134.50 | 130.00 | 130.00 | 129.72 | -1.52% | 220 |
| May 27, 2026 | 130.50 | 132.00 | 130.00 | 132.00 | 131.72 | -0.38% | 134 |
| May 26, 2026 | 136.00 | 137.00 | 132.00 | 132.50 | 132.22 | 0.38% | 109 |
| May 25, 2026 | 133.00 | 133.50 | 130.00 | 132.00 | 131.72 | 1.54% | 221 |