Financière Moncey Société anonyme (EPA:FMONC)
France · Delayed Price · Currency is EUR 131.50
+0.50 (0.38%)
Jun 2, 2026, 4:29 PM CET
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 131.00 | 135.00 | 129.00 | 131.50 | - | 0.38% | 814 |
| 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 | - | - |
| 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 |