Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 138.50
-0.50 (-0.36%)
Apr 23, 2026, 5:10 PM CET
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 138.50 | 140.00 | 137.50 | 138.50 | 138.50 | -0.36% | 24 |
| Apr 22, 2026 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 129 |
| Apr 21, 2026 | 137.00 | 143.00 | 136.50 | 138.00 | 138.00 | 1.85% | 708 |
| Apr 20, 2026 | 141.50 | 142.50 | 135.50 | 135.50 | 135.50 | -5.57% | 53 |
| Apr 17, 2026 | 142.50 | 143.50 | 135.50 | 143.50 | 143.50 | 5.13% | 106 |
| Apr 16, 2026 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | -1.44% | 127 |
| Apr 15, 2026 | 137.00 | 145.50 | 137.00 | 138.50 | 138.50 | -7.05% | 1,022 |
| Apr 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Apr 13, 2026 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | -1.00% | 46 |
| Apr 10, 2026 | 148.50 | 156.50 | 148.50 | 150.50 | 150.50 | 0.33% | 75 |
| Apr 9, 2026 | 147.50 | 154.00 | 141.50 | 150.00 | 150.00 | 4.90% | 383 |
| Apr 8, 2026 | 152.00 | 156.50 | 137.00 | 143.00 | 143.00 | -7.44% | 1,347 |
| Apr 7, 2026 | 138.00 | 158.00 | 138.00 | 154.50 | 154.50 | 12.77% | 3,072 |
| Apr 2, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 8 |
| Apr 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 6 |
| Mar 31, 2026 | 137.50 | 138.00 | 133.50 | 138.00 | 138.00 | 0.36% | 438 |
| Mar 30, 2026 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | - | 105 |
| Mar 27, 2026 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | -0.36% | 50 |
| Mar 26, 2026 | 138.00 | 138.00 | 133.50 | 138.00 | 138.00 | 0.73% | 144 |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 25 |
| Mar 24, 2026 | 137.00 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 69 |
| Mar 23, 2026 | 130.50 | 137.00 | 117.50 | 136.50 | 136.50 | -1.09% | 2,458 |
| Mar 20, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | - | 106 |
| Mar 19, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | - | 85 |
| Mar 18, 2026 | 134.00 | 139.00 | 131.00 | 138.00 | 138.00 | 6.56% | 718 |
| Mar 17, 2026 | 126.50 | 130.00 | 126.50 | 129.50 | 129.50 | -1.52% | 141 |
| Mar 16, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 12, 2026 | 128.50 | 131.50 | 128.50 | 131.50 | 131.50 | -0.75% | 4 |
| Mar 11, 2026 | 131.00 | 134.50 | 128.00 | 132.50 | 132.50 | -0.38% | 105 |
| Mar 10, 2026 | 135.00 | 135.00 | 129.50 | 133.00 | 133.00 | -1.48% | 167 |
| Mar 9, 2026 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | - | 202 |
| Mar 6, 2026 | 139.00 | 140.50 | 130.00 | 135.00 | 135.00 | -4.26% | 976 |
| Mar 5, 2026 | 129.00 | 141.00 | 127.50 | 141.00 | 141.00 | 1.08% | 571 |
| Mar 4, 2026 | 132.00 | 143.00 | 131.00 | 139.50 | 139.50 | 5.68% | 748 |
| Mar 3, 2026 | 136.00 | 137.00 | 132.00 | 132.00 | 132.00 | -2.22% | 706 |
| Mar 2, 2026 | 131.00 | 144.00 | 124.50 | 135.00 | 135.00 | 1.89% | 394 |
| Feb 27, 2026 | 132.00 | 133.00 | 128.50 | 132.50 | 132.50 | 0.38% | 949 |
| Feb 26, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 1,344 |
| Feb 25, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.39% | 730 |
| Feb 24, 2026 | 122.50 | 128.50 | 121.00 | 128.50 | 128.50 | 0.78% | 1,072 |
| Feb 23, 2026 | 119.00 | 129.50 | 119.00 | 127.50 | 127.50 | 7.14% | 3,369 |
| Feb 20, 2026 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.59% | 584 |
| Feb 19, 2026 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | - | 142 |
| Feb 18, 2026 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 44 |
| Feb 17, 2026 | 115.00 | 117.00 | 108.50 | 117.00 | 117.00 | 0.86% | 578 |
| Feb 16, 2026 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 95 |
| Feb 13, 2026 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | - | 299 |
| Feb 12, 2026 | 117.00 | 119.50 | 116.50 | 116.50 | 116.50 | -0.85% | 67 |
| Feb 11, 2026 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | 0.43% | 46 |