Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 114.50
-4.00 (-3.38%)
Sep 11, 2026, 5:35 PM CET
EPA:FMONC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 114.00 | 114.50 | 114.00 | 114.50 | 114.50 | -3.38% | 24 |
| Sep 10, 2026 | 113.50 | 118.50 | 113.50 | 118.50 | 118.50 | 2.16% | 11 |
| Sep 9, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | 8 |
| Sep 8, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.44% | 710 |
| Sep 7, 2026 | 119.50 | 119.50 | 114.50 | 114.50 | 114.50 | -0.43% | 497 |
| Sep 4, 2026 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | -0.43% | 3,876 |
| Sep 3, 2026 | 118.00 | 118.00 | 114.00 | 115.50 | 115.50 | -2.12% | 338 |
| Sep 2, 2026 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | - | 202 |
| Sep 1, 2026 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | -1.67% | 530 |
| Aug 31, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Aug 28, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 332 |
| Aug 27, 2026 | 119.50 | 119.50 | 117.50 | 119.50 | 119.50 | 0.42% | 12 |
| Aug 26, 2026 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | 1.71% | 97 |
| Aug 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 3 |
| Aug 24, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 5 |
| Aug 21, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | - | 16 |
| Aug 20, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 0.43% | 41 |
| Aug 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 5 |
| Aug 18, 2026 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | -0.84% | 28 |
| Aug 17, 2026 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.42% | 262 |
| Aug 14, 2026 | 119.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 124 |
| Aug 13, 2026 | 118.50 | 120.50 | 115.00 | 119.00 | 119.00 | -1.65% | 1,335 |
| Aug 12, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | - | 13 |
| Aug 11, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 295 |
| Aug 10, 2026 | 122.00 | 122.00 | 118.50 | 119.00 | 119.00 | -2.46% | 544 |
| Aug 7, 2026 | 122.00 | 125.00 | 120.50 | 122.00 | 122.00 | - | 1,122 |
| Aug 6, 2026 | 122.00 | 124.00 | 121.50 | 122.00 | 122.00 | - | 387 |
| Aug 5, 2026 | 123.50 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | 339 |
| Aug 4, 2026 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 0.81% | 37 |
| Aug 3, 2026 | 124.00 | 124.50 | 123.00 | 124.00 | 124.00 | -1.59% | 227 |
| 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 |