Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 107.00
+2.00 (1.90%)
Oct 22, 2026, 10:25 AM CEST
EPA:FMONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | 37 |
| Oct 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 20, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -1.87% | 539 |
| Oct 19, 2026 | 107.50 | 107.50 | 104.50 | 107.00 | 107.00 | 0.94% | 83 |
| Oct 16, 2026 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 1.92% | 363 |
| Oct 15, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 1,248 |
| Oct 14, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 35 |
| Oct 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 26 |
| Oct 12, 2026 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | -2.80% | 31 |
| Oct 9, 2026 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 3.88% | 224 |
| Oct 8, 2026 | 106.50 | 107.50 | 103.00 | 103.00 | 103.00 | -3.29% | 348 |
| Oct 7, 2026 | 109.50 | 109.50 | 106.50 | 106.50 | 106.50 | -2.29% | 595 |
| Oct 6, 2026 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 0.46% | 261 |
| Oct 5, 2026 | 107.00 | 109.50 | 105.00 | 108.50 | 108.50 | 1.40% | 1,425 |
| Oct 2, 2026 | 121.00 | 122.00 | 118.50 | 121.00 | 107.00 | -0.82% | 2,237 |
| Oct 1, 2026 | 118.00 | 122.50 | 118.00 | 122.00 | 107.88 | 1.67% | 757 |
| Sep 30, 2026 | 118.00 | 124.50 | 118.00 | 120.00 | 106.12 | 2.56% | 1,313 |
| Sep 29, 2026 | 117.50 | 118.00 | 116.50 | 117.00 | 103.46 | -0.85% | 696 |
| Sep 28, 2026 | 116.50 | 120.00 | 116.50 | 118.00 | 104.35 | 1.72% | 1,746 |
| Sep 25, 2026 | 116.50 | 118.50 | 116.00 | 116.00 | 102.58 | 0.43% | 348 |
| Sep 24, 2026 | 118.00 | 118.00 | 115.50 | 115.50 | 102.14 | 0.43% | 12 |
| Sep 23, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 101.69 | - | 46 |
| Sep 22, 2026 | 118.00 | 119.00 | 115.00 | 115.00 | 101.69 | 1.32% | 519 |
| Sep 21, 2026 | 114.00 | 114.00 | 113.00 | 113.50 | 100.37 | -0.87% | 214 |
| Sep 18, 2026 | 114.00 | 116.00 | 114.00 | 114.50 | 101.25 | -3.38% | 43 |
| Sep 17, 2026 | 117.50 | 121.00 | 116.50 | 118.50 | 104.79 | 1.72% | 317 |
| Sep 16, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 103.02 | 0.43% | 50 |
| Sep 15, 2026 | 114.50 | 116.00 | 111.50 | 116.00 | 102.58 | -1.28% | 437 |
| Sep 14, 2026 | 116.00 | 117.50 | 116.00 | 117.50 | 103.90 | 2.62% | 30 |
| Sep 11, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | 101.25 | -3.38% | 24 |
| Sep 10, 2026 | 113.50 | 118.50 | 113.50 | 118.50 | 104.79 | 2.16% | 11 |
| Sep 9, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 102.58 | 0.87% | 8 |
| Sep 8, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 101.69 | 0.44% | 710 |
| Sep 7, 2026 | 119.50 | 119.50 | 114.50 | 114.50 | 101.25 | -0.43% | 497 |
| Sep 4, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 101.69 | -0.43% | 3,876 |
| Sep 3, 2026 | 118.00 | 118.00 | 114.00 | 115.50 | 102.14 | -2.12% | 338 |
| Sep 2, 2026 | 118.00 | 118.00 | 115.00 | 118.00 | 104.35 | - | 202 |
| Sep 1, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 104.35 | -1.67% | 530 |
| Aug 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 106.12 | - | - |
| Aug 28, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 106.12 | 0.42% | 332 |
| Aug 27, 2026 | 119.50 | 119.50 | 117.50 | 119.50 | 105.67 | 0.42% | 12 |
| Aug 26, 2026 | 119.50 | 119.50 | 119.00 | 119.00 | 105.23 | 1.71% | 97 |
| Aug 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 103.46 | -0.43% | 3 |
| Aug 24, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 103.90 | - | 5 |
| Aug 21, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 103.90 | - | 16 |
| Aug 20, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 103.90 | 0.43% | 41 |
| Aug 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 103.46 | -0.85% | 5 |
| Aug 18, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 104.35 | -0.84% | 28 |
| Aug 17, 2026 | 119.50 | 119.50 | 117.50 | 119.00 | 105.23 | -0.42% | 262 |
| Aug 14, 2026 | 119.00 | 121.00 | 119.00 | 119.50 | 105.67 | 0.42% | 124 |