Mare Nostrum SA (FR) ALMAR
EURONEXT · France · Commercial Services
€0.5000+0.04 (+8.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.46 | -9.80% | €0.51 | €0.51 | €0.46 | 27.41K |
| 2026-09-29 | €0.51 | -0.78% | €0.51 | €0.51 | €0.51 | 1.32K |
| 2026-09-28 | €0.51 | -5.51% | €0.52 | €0.55 | €0.51 | 6.69K |
| 2026-09-25 | €0.54 | +0.74% | €0.56 | €0.56 | €0.54 | 588 |
| 2026-09-24 | €0.54 | -3.91% | €0.55 | €0.55 | €0.54 | 883 |
| 2026-09-23 | €0.56 | -1.40% | €0.54 | €0.58 | €0.52 | 7.98K |
| 2026-09-22 | €0.57 | +1.79% | €0.55 | €0.57 | €0.52 | 8.89K |
| 2026-09-21 | €0.56 | -1.75% | €0.56 | €0.56 | €0.54 | 2.71K |
| 2026-09-18 | €0.57 | +1.79% | €0.56 | €0.57 | €0.56 | 699 |
| 2026-09-17 | €0.56 | 0.00% | €0.55 | €0.56 | €0.54 | 3.22K |
| 2026-09-16 | €0.56 | -5.08% | €0.59 | €0.59 | €0.56 | 1.37K |
| 2026-09-15 | €0.59 | +3.51% | €0.56 | €0.59 | €0.53 | 6.53K |
| 2026-09-14 | €0.57 | -2.06% | €0.60 | €0.60 | €0.57 | 2.55K |
| 2026-09-11 | €0.58 | -3.00% | €0.58 | €0.60 | €0.58 | 1.26K |
| 2026-09-10 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 5 |
| 2026-09-09 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-09-08 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-09-07 | €0.60 | +3.45% | €0.58 | €0.60 | €0.58 | 455 |
| 2026-09-04 | €0.58 | -3.01% | €0.60 | €0.60 | €0.58 | 330 |
| 2026-09-03 | €0.60 | +1.36% | €0.60 | €0.60 | €0.60 | 1 |
| 2026-09-02 | €0.59 | 0.00% | €0.59 | €0.59 | €0.59 | 0 |
| 2026-09-01 | €0.59 | -3.28% | €0.59 | €0.60 | €0.56 | 5.16K |
| 2026-08-31 | €0.61 | -0.65% | €0.61 | €0.61 | €0.56 | 4.15K |
| 2026-08-28 | €0.61 | +10.83% | €0.55 | €0.61 | €0.55 | 4.90K |
| 2026-08-27 | €0.55 | -1.07% | €0.56 | €0.56 | €0.55 | 1.14K |
| 2026-08-26 | €0.56 | -1.75% | €0.57 | €0.57 | €0.56 | 289 |
| 2026-08-25 | €0.57 | -1.72% | €0.59 | €0.59 | €0.56 | 601 |
| 2026-08-24 | €0.58 | -4.92% | €0.60 | €0.60 | €0.58 | 967 |
| 2026-08-21 | €0.61 | 0.00% | €0.60 | €0.61 | €0.60 | 255 |
| 2026-08-20 | €0.61 | +8.93% | €0.62 | €0.62 | €0.58 | 3.55K |
| 2026-08-19 | €0.56 | -5.08% | €0.59 | €0.62 | €0.56 | 6.88K |
| 2026-08-18 | €0.59 | +5.36% | €0.57 | €0.59 | €0.57 | 1.10K |
| 2026-08-17 | €0.56 | -3.45% | €0.58 | €0.61 | €0.56 | 13.64K |
| 2026-08-14 | €0.58 | -1.69% | €0.58 | €0.58 | €0.58 | 503 |
| 2026-08-13 | €0.59 | 0.00% | €0.58 | €0.59 | €0.58 | 100 |
| 2026-08-12 | €0.59 | -3.28% | €0.59 | €0.59 | €0.58 | 905 |
| 2026-08-11 | €0.61 | +1.67% | €0.60 | €0.61 | €0.59 | 2.04K |
| 2026-08-10 | €0.60 | +3.45% | €0.60 | €0.60 | €0.60 | 154 |
| 2026-08-07 | €0.58 | +1.75% | €0.58 | €0.61 | €0.58 | 16.69K |
| 2026-08-06 | €0.57 | -1.38% | €0.57 | €0.58 | €0.57 | 2.25K |
| 2026-08-05 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-08-04 | €0.58 | +1.40% | €0.56 | €0.58 | €0.55 | 4.51K |
| 2026-08-03 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-07-31 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-07-30 | €0.57 | +2.15% | €0.54 | €0.57 | €0.54 | 4.68K |
| 2026-07-29 | €0.56 | -0.36% | €0.54 | €0.56 | €0.54 | 3.78K |
| 2026-07-28 | €0.56 | -2.78% | €0.58 | €0.58 | €0.56 | 14.44K |
| 2026-07-27 | €0.58 | -1.03% | €0.55 | €0.58 | €0.55 | 5.80K |
| 2026-07-24 | €0.58 | +7.78% | €0.56 | €0.58 | €0.54 | 9.74K |
| 2026-07-23 | €0.54 | 0.00% | €0.58 | €0.58 | €0.54 | 6.61K |
| 2026-07-22 | €0.54 | -1.82% | €0.57 | €0.58 | €0.54 | 1.57K |
| 2026-07-21 | €0.55 | -1.79% | €0.55 | €0.55 | €0.55 | 240 |
| 2026-07-20 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 513 |
| 2026-07-17 | €0.56 | 0.00% | €0.57 | €0.57 | €0.56 | 106 |
| 2026-07-16 | €0.56 | -3.11% | €0.58 | €0.58 | €0.56 | 3.56K |
| 2026-07-15 | €0.58 | 0.00% | €0.57 | €0.58 | €0.57 | 650 |
| 2026-07-14 | €0.58 | +1.40% | €0.56 | €0.58 | €0.56 | 1.53K |
| 2026-07-13 | €0.57 | +5.56% | €0.54 | €0.57 | €0.54 | 1.93K |
| 2026-07-10 | €0.54 | 0.00% | €0.54 | €0.54 | €0.54 | 417 |
| 2026-07-09 | €0.54 | -1.10% | €0.54 | €0.54 | €0.53 | 718 |
| 2026-07-08 | €0.55 | -5.86% | €0.58 | €0.58 | €0.53 | 3.08K |
| 2026-07-07 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 500 |
| 2026-07-06 | €0.58 | +0.69% | €0.57 | €0.58 | €0.57 | 375 |
| 2026-07-03 | €0.58 | +8.68% | €0.53 | €0.58 | €0.53 | 8.40K |
| 2026-07-02 | €0.53 | +0.38% | €0.52 | €0.57 | €0.52 | 14.57K |
| 2026-07-01 | €0.53 | -0.75% | €0.53 | €0.53 | €0.50 | 4.00K |
| 2026-06-30 | €0.53 | +0.38% | €0.53 | €0.53 | €0.53 | 2.09K |
| 2026-06-29 | €0.53 | -5.36% | €0.55 | €0.55 | €0.50 | 11.40K |
| 2026-06-26 | €0.56 | 0.00% | €0.55 | €0.57 | €0.55 | 16.67K |
| 2026-06-25 | €0.56 | -1.75% | €0.57 | €0.57 | €0.56 | 8.44K |
| 2026-06-24 | €0.57 | -0.70% | €0.58 | €0.58 | €0.57 | 1.35K |
| 2026-06-23 | €0.57 | -4.01% | €0.60 | €0.60 | €0.55 | 18.23K |
| 2026-06-22 | €0.60 | -1.97% | €0.61 | €0.61 | €0.55 | 55.10K |
| 2026-06-19 | €0.61 | +1.33% | €0.61 | €0.61 | €0.61 | 661 |
| 2026-06-18 | €0.60 | -2.90% | €0.62 | €0.63 | €0.60 | 2.73K |
| 2026-06-17 | €0.62 | -1.27% | €0.63 | €0.63 | €0.62 | 750 |
| 2026-06-16 | €0.63 | -5.99% | €0.65 | €0.67 | €0.59 | 27.66K |
| 2026-06-15 | €0.67 | +1.21% | €0.66 | €0.68 | €0.63 | 17.62K |
| 2026-06-12 | €0.66 | +4.76% | €0.64 | €0.66 | €0.62 | 15.15K |
| 2026-06-11 | €0.63 | 0.00% | €0.62 | €0.63 | €0.62 | 5.38K |
| 2026-06-10 | €0.63 | +1.61% | €0.62 | €0.63 | €0.58 | 21.77K |
| 2026-06-09 | €0.62 | 0.00% | €0.61 | €0.62 | €0.61 | 1.44K |
| 2026-06-08 | €0.62 | -1.27% | €0.63 | €0.63 | €0.58 | 14.36K |
| 2026-06-05 | €0.63 | -0.32% | €0.63 | €0.64 | €0.61 | 2.10K |
| 2026-06-04 | €0.63 | -2.17% | €0.63 | €0.64 | €0.60 | 2.61K |
| 2026-06-03 | €0.64 | -2.13% | €0.65 | €0.65 | €0.62 | 5.21K |
| 2026-06-02 | €0.66 | -3.24% | €0.67 | €0.67 | €0.64 | 7.21K |
| 2026-06-01 | €0.68 | +3.34% | €0.63 | €0.69 | €0.63 | 20.99K |
| 2026-05-29 | €0.66 | +4.78% | €0.63 | €0.66 | €0.61 | 6.30K |
| 2026-05-28 | €0.63 | +1.29% | €0.62 | €0.63 | €0.61 | 5.45K |