Mon Courtier Energie Groupe ALMCE
EURONEXT · France · Commercial Services
€5.600.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €5.60 | -1.75% | €5.60 | €5.60 | €5.60 | 1 |
| 2026-09-30 | €5.70 | +1.79% | €5.65 | €5.70 | €5.60 | 15 |
| 2026-09-29 | €5.60 | +1.82% | €5.65 | €5.70 | €5.60 | 490 |
| 2026-09-28 | €5.50 | -0.90% | €5.55 | €5.55 | €5.50 | 33 |
| 2026-09-25 | €5.55 | -2.63% | €5.70 | €5.70 | €5.50 | 7 |
| 2026-09-24 | €5.70 | +3.64% | €5.55 | €5.70 | €5.55 | 65 |
| 2026-09-23 | €5.50 | -0.90% | €5.60 | €5.70 | €5.50 | 963 |
| 2026-09-22 | €5.55 | -2.63% | €5.65 | €5.70 | €5.50 | 725 |
| 2026-09-21 | €5.70 | 0.00% | €5.65 | €5.70 | €5.65 | 953 |
| 2026-09-18 | €5.70 | 0.00% | €5.70 | €5.70 | €5.50 | 4.51K |
| 2026-09-17 | €5.70 | +1.79% | €5.60 | €5.70 | €5.50 | 5.43K |
| 2026-09-16 | €5.60 | +1.82% | €5.65 | €5.70 | €5.60 | 2.36K |
| 2026-09-15 | €5.50 | -3.51% | €5.65 | €5.75 | €5.50 | 2.14K |
| 2026-09-14 | €5.70 | +1.79% | €5.50 | €5.70 | €5.50 | 203 |
| 2026-09-11 | €5.60 | -3.45% | €5.60 | €5.60 | €5.60 | 246 |
| 2026-09-10 | €5.80 | 0.00% | €5.75 | €5.80 | €5.60 | 12 |
| 2026-09-09 | €5.80 | +5.45% | €5.70 | €5.80 | €5.45 | 557 |
| 2026-09-08 | €5.50 | 0.00% | €5.55 | €5.55 | €5.50 | 321 |
| 2026-09-07 | €5.50 | 0.00% | €5.50 | €5.70 | €5.40 | 1.07K |
| 2026-09-04 | €5.50 | -3.51% | €5.65 | €5.65 | €5.50 | 250 |
| 2026-09-03 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 19 |
| 2026-09-02 | €5.70 | -0.87% | €5.70 | €5.70 | €5.60 | 302 |
| 2026-09-01 | €5.75 | -0.86% | €5.75 | €5.75 | €5.60 | 24 |
| 2026-08-31 | €5.80 | 0.00% | €5.75 | €5.80 | €5.75 | 2 |
| 2026-08-28 | €5.80 | +2.65% | €5.65 | €5.80 | €5.65 | 9 |
| 2026-08-27 | €5.65 | -2.59% | €5.75 | €5.80 | €5.50 | 1.66K |
| 2026-08-26 | €5.80 | +3.57% | €5.65 | €5.80 | €5.60 | 8 |
| 2026-08-25 | €5.60 | -1.75% | €5.70 | €5.80 | €5.60 | 32 |
| 2026-08-24 | €5.70 | 0.00% | €5.65 | €5.70 | €5.65 | 571 |
| 2026-08-21 | €5.70 | +3.64% | €5.65 | €6.00 | €5.10 | 940 |
| 2026-08-20 | €5.50 | -1.79% | €5.55 | €5.60 | €5.40 | 1.19K |
| 2026-08-19 | €5.60 | +1.82% | €5.50 | €5.60 | €5.50 | 401 |
| 2026-08-18 | €5.50 | 0.00% | €5.45 | €5.50 | €5.45 | 621 |
| 2026-08-17 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 30 |
| 2026-08-14 | €5.50 | +2.80% | €5.35 | €5.50 | €5.35 | 3.08K |
| 2026-08-13 | €5.35 | -0.93% | €5.60 | €5.60 | €5.10 | 5.21K |
| 2026-08-12 | €5.40 | -3.57% | €5.70 | €5.70 | €5.40 | 1.54K |
| 2026-08-11 | €5.60 | +3.70% | €5.55 | €5.70 | €5.50 | 1.48K |
| 2026-08-10 | €5.40 | -6.09% | €5.80 | €5.80 | €5.40 | 2.79K |
| 2026-08-07 | €5.75 | +2.68% | €5.60 | €5.75 | €5.50 | 2.40K |
| 2026-08-06 | €5.60 | +1.82% | €5.50 | €5.60 | €5.50 | 492 |
| 2026-08-05 | €5.50 | +1.85% | €5.70 | €5.70 | €5.50 | 282 |
| 2026-08-04 | €5.40 | -2.70% | €5.50 | €5.70 | €5.40 | 1.37K |
| 2026-08-03 | €5.55 | 0.00% | €5.50 | €5.65 | €5.50 | 838 |
| 2026-07-31 | €5.55 | +0.91% | €5.55 | €5.55 | €5.55 | 1 |
| 2026-07-30 | €5.50 | 0.00% | €5.50 | €5.50 | €5.45 | 310 |
| 2026-07-29 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 1.47K |
| 2026-07-28 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 317 |
| 2026-07-27 | €5.50 | +1.85% | €5.50 | €5.50 | €5.20 | 2.61K |
| 2026-07-24 | €5.40 | -3.57% | €5.50 | €5.50 | €5.40 | 533 |
| 2026-07-23 | €5.60 | 0.00% | €5.60 | €5.70 | €5.40 | 7.40K |
| 2026-07-22 | €5.60 | -3.45% | €5.80 | €5.80 | €5.60 | 4.80K |
| 2026-07-21 | €5.80 | -2.52% | €5.85 | €5.95 | €5.80 | 325 |
| 2026-07-20 | €5.95 | 0.00% | €5.85 | €5.95 | €5.80 | 4.48K |
| 2026-07-17 | €5.95 | +0.85% | €5.90 | €5.95 | €5.80 | 100 |
| 2026-07-16 | €5.90 | +0.85% | €5.90 | €5.90 | €5.85 | 692 |
| 2026-07-15 | €5.85 | +1.74% | €5.75 | €5.85 | €5.70 | 161 |
| 2026-07-14 | €5.75 | 0.00% | €5.80 | €5.80 | €5.75 | 210 |
| 2026-07-13 | €5.75 | 0.00% | €5.75 | €5.75 | €5.70 | 252 |
| 2026-07-10 | €5.75 | 0.00% | €5.75 | €5.75 | €5.70 | 251 |
| 2026-07-09 | €5.75 | -3.36% | €5.90 | €5.90 | €5.70 | 549 |
| 2026-07-08 | €5.95 | +0.85% | €5.90 | €5.95 | €5.60 | 1.96K |
| 2026-07-07 | €5.90 | -1.67% | €6.00 | €6.00 | €5.90 | 559 |
| 2026-07-06 | €6.00 | 0.00% | €6.10 | €6.10 | €6.00 | 1.36K |
| 2026-07-03 | €6.00 | +1.69% | €6.00 | €6.00 | €5.90 | 143 |
| 2026-07-02 | €5.90 | +1.72% | €5.85 | €5.90 | €5.70 | 3.12K |
| 2026-07-01 | €5.80 | 0.00% | €5.85 | €6.00 | €5.75 | 2.11K |
| 2026-06-30 | €5.80 | -3.33% | €5.80 | €6.00 | €5.80 | 1.54K |
| 2026-06-29 | €6.00 | -1.64% | €6.05 | €6.05 | €5.95 | 4.14K |
| 2026-06-26 | €6.10 | +0.83% | €6.10 | €6.40 | €5.90 | 6.15K |
| 2026-06-25 | €6.05 | +0.83% | €6.00 | €6.05 | €5.95 | 2.10K |
| 2026-06-24 | €6.00 | +0.84% | €5.95 | €6.00 | €5.90 | 1.96K |
| 2026-06-23 | €5.95 | 0.00% | €5.95 | €5.95 | €5.90 | 169 |
| 2026-06-22 | €5.95 | -1.65% | €5.90 | €5.95 | €5.90 | 433 |
| 2026-06-19 | €6.05 | 0.00% | €6.05 | €6.05 | €5.80 | 2.67K |
| 2026-06-18 | €6.05 | 0.00% | €6.05 | €6.05 | €6.05 | 288 |
| 2026-06-17 | €6.05 | 0.00% | €6.05 | €6.05 | €5.95 | 2.79K |
| 2026-06-16 | €6.05 | 0.00% | €6.05 | €6.05 | €5.95 | 2.38K |
| 2026-06-15 | €6.05 | 0.00% | €6.05 | €6.05 | €5.95 | 1.27K |
| 2026-06-12 | €6.05 | -1.63% | €6.05 | €6.05 | €5.95 | 2.49K |
| 2026-06-11 | €6.15 | +0.82% | €6.10 | €6.20 | €5.90 | 3.12K |
| 2026-06-10 | €6.10 | -1.61% | €6.15 | €6.20 | €6.10 | 810 |
| 2026-06-09 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 591 |
| 2026-06-08 | €6.20 | 0.00% | €6.20 | €6.20 | €6.00 | 7.98K |
| 2026-06-05 | €6.20 | +1.64% | €6.10 | €6.20 | €6.00 | 1.10K |
| 2026-06-04 | €6.10 | +1.67% | €6.00 | €6.20 | €5.95 | 2.57K |
| 2026-06-03 | €6.00 | -1.64% | €6.30 | €6.40 | €6.00 | 1.60K |
| 2026-06-02 | €6.10 | -6.15% | €6.45 | €6.50 | €6.00 | 2.47K |
| 2026-06-01 | €6.50 | +0.78% | €6.45 | €6.50 | €6.35 | 325 |
| 2026-05-29 | €6.45 | 0.00% | €6.50 | €6.50 | €6.35 | 364 |