Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 129.50
-1.00 (-0.77%)
Jun 23, 2026, 1:48 PM CET
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 129.50 | 129.50 | 128.00 | 129.50 | - | -0.77% | 35 |
| Jun 22, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -1.51% | 197 |
| Jun 19, 2026 | 131.50 | 134.50 | 129.50 | 132.50 | 132.50 | 0.38% | 543 |
| Jun 18, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.12% | 1 |
| Jun 17, 2026 | 130.50 | 141.00 | 130.00 | 133.50 | 133.50 | 3.89% | 554 |
| Jun 16, 2026 | 129.00 | 130.50 | 128.00 | 128.50 | 128.50 | -0.39% | 74 |
| Jun 15, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 36 |
| Jun 12, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.15% | 23 |
| Jun 11, 2026 | 127.50 | 130.50 | 127.50 | 130.50 | 130.50 | 1.95% | 12 |
| Jun 10, 2026 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | - | 37 |
| Jun 9, 2026 | 130.00 | 131.00 | 128.00 | 128.00 | 128.00 | -2.66% | 136 |
| Jun 8, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | 9 |
| Jun 5, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | 1 |
| Jun 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Jun 3, 2026 | 129.50 | 131.50 | 129.50 | 130.00 | 130.00 | -1.14% | 7 |
| Jun 2, 2026 | 131.00 | 135.00 | 129.00 | 131.50 | 131.50 | 0.38% | 911 |
| Jun 1, 2026 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | - | 278 |
| May 29, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 177 |
| May 28, 2026 | 134.00 | 134.50 | 130.00 | 130.00 | 130.00 | -1.52% | 220 |
| May 27, 2026 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | -0.38% | 134 |
| May 26, 2026 | 136.00 | 137.00 | 132.00 | 132.50 | 132.50 | 0.38% | 109 |
| May 25, 2026 | 133.00 | 133.50 | 130.00 | 132.00 | 132.00 | 1.54% | 221 |
| May 22, 2026 | 132.00 | 132.50 | 130.00 | 130.00 | 130.00 | -0.76% | 105 |
| May 21, 2026 | 130.00 | 142.50 | 129.50 | 131.00 | 131.00 | -1.87% | 137 |
| May 20, 2026 | 130.50 | 135.50 | 129.50 | 133.50 | 133.50 | -0.74% | 244 |
| May 19, 2026 | 132.50 | 135.00 | 131.00 | 134.50 | 134.50 | - | 263 |
| May 18, 2026 | 133.00 | 134.50 | 131.00 | 134.50 | 134.50 | 1.13% | 60 |
| May 15, 2026 | 133.50 | 133.50 | 130.50 | 133.00 | 133.00 | 3.10% | 68 |
| May 14, 2026 | 133.50 | 133.50 | 129.00 | 129.00 | 129.00 | -1.15% | 114 |
| May 13, 2026 | 131.00 | 131.00 | 130.50 | 130.50 | 130.50 | -2.25% | 77 |
| May 12, 2026 | 133.50 | 133.50 | 129.00 | 133.50 | 133.50 | 1.52% | 278 |
| May 11, 2026 | 133.00 | 134.50 | 129.00 | 131.50 | 131.50 | -1.13% | 111 |
| May 8, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | 48 |
| May 7, 2026 | 135.00 | 137.50 | 135.00 | 135.00 | 135.00 | -1.46% | 184 |
| May 6, 2026 | 134.00 | 138.50 | 134.00 | 137.00 | 137.00 | 2.24% | 1,063 |
| May 5, 2026 | 132.50 | 135.50 | 132.00 | 134.00 | 134.00 | -0.74% | 304 |
| May 4, 2026 | 132.00 | 135.00 | 130.00 | 135.00 | 135.00 | 1.50% | 332 |
| Apr 30, 2026 | 132.00 | 133.50 | 131.50 | 133.00 | 133.00 | -2.21% | 100 |
| Apr 29, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 0.37% | 5 |
| Apr 28, 2026 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | -1.09% | 583 |
| Apr 27, 2026 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | - | 28 |
| Apr 24, 2026 | 138.50 | 138.50 | 135.00 | 137.00 | 137.00 | -1.08% | 95 |
| 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 | - | - |