Methanor SCA ALMET
EURONEXT · France · Finance
€2.30-0.02 (-0.86%)
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 | €2.32 | 0.00% | €2.32 | €2.32 | €2.32 | 1.00K |
| 2026-09-29 | €2.32 | -4.92% | €2.42 | €2.42 | €2.32 | 294 |
| 2026-09-28 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-09-25 | €2.44 | +6.09% | €2.28 | €2.44 | €2.26 | 153 |
| 2026-09-24 | €2.30 | +0.88% | €2.30 | €2.30 | €2.30 | 42 |
| 2026-09-23 | €2.28 | -5.00% | €2.44 | €2.44 | €2.28 | 436 |
| 2026-09-22 | €2.40 | +0.84% | €2.38 | €2.40 | €2.38 | 422 |
| 2026-09-21 | €2.38 | +3.48% | €2.30 | €2.38 | €2.30 | 500 |
| 2026-09-18 | €2.30 | +0.88% | €2.30 | €2.30 | €2.30 | 1.10K |
| 2026-09-17 | €2.28 | -8.80% | €2.38 | €2.40 | €2.28 | 7.34K |
| 2026-09-16 | €2.50 | -1.57% | €2.50 | €2.50 | €2.50 | 10 |
| 2026-09-15 | €2.54 | -1.55% | €2.50 | €2.54 | €2.50 | 20.56K |
| 2026-09-14 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 35 |
| 2026-09-11 | €2.58 | +4.03% | €2.50 | €2.58 | €2.44 | 6.71K |
| 2026-09-10 | €2.48 | +8.77% | €2.30 | €2.50 | €2.30 | 4.50K |
| 2026-09-09 | €2.28 | 0.00% | €2.28 | €2.28 | €2.28 | 0 |
| 2026-09-08 | €2.28 | -2.56% | €2.28 | €2.28 | €2.28 | 235 |
| 2026-09-07 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 954 |
| 2026-09-04 | €2.34 | 0.00% | €2.40 | €2.50 | €2.34 | 260 |
| 2026-09-03 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 0 |
| 2026-09-02 | €2.34 | 0.00% | €2.34 | €2.34 | €2.34 | 140 |
| 2026-09-01 | €2.34 | -4.88% | €2.34 | €2.34 | €2.34 | 248 |
| 2026-08-31 | €2.46 | 0.00% | €2.38 | €2.46 | €2.38 | 130 |
| 2026-08-28 | €2.46 | +3.36% | €2.40 | €2.46 | €2.40 | 730 |
| 2026-08-27 | €2.38 | -2.46% | €2.38 | €2.38 | €2.38 | 139 |
| 2026-08-26 | €2.44 | +5.17% | €2.34 | €2.44 | €2.34 | 556 |
| 2026-08-25 | €2.32 | -4.92% | €2.44 | €2.44 | €2.32 | 1.76K |
| 2026-08-24 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-08-21 | €2.44 | +1.67% | €2.30 | €2.44 | €2.30 | 148 |
| 2026-08-20 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-08-19 | €2.40 | -1.64% | €2.30 | €2.40 | €2.30 | 121 |
| 2026-08-18 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 610 |
| 2026-08-17 | €2.44 | +0.83% | €2.44 | €2.44 | €2.44 | 5 |
| 2026-08-14 | €2.42 | +0.83% | €2.40 | €2.42 | €2.28 | 5.08K |
| 2026-08-13 | €2.40 | +5.26% | €2.30 | €2.40 | €2.28 | 1.12K |
| 2026-08-12 | €2.28 | -4.20% | €2.44 | €2.46 | €2.26 | 28.57K |
| 2026-08-11 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-08-10 | €2.38 | -4.80% | €2.26 | €2.38 | €2.26 | 22.51K |
| 2026-08-07 | €2.50 | +8.70% | €2.40 | €2.50 | €2.40 | 4.41K |
| 2026-08-06 | €2.30 | -8.00% | €2.40 | €2.44 | €2.30 | 8.79K |
| 2026-08-05 | €2.50 | -0.79% | €2.50 | €2.50 | €2.50 | 48 |
| 2026-08-04 | €2.52 | +5.00% | €2.52 | €2.52 | €2.52 | 140 |
| 2026-08-03 | €2.40 | -4.76% | €2.40 | €2.40 | €2.40 | 15 |
| 2026-07-31 | €2.52 | +5.00% | €2.40 | €2.52 | €2.28 | 22.21K |
| 2026-07-30 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 0 |
| 2026-07-29 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 39 |
| 2026-07-28 | €2.40 | -1.64% | €2.40 | €2.40 | €2.40 | 200 |
| 2026-07-27 | €2.44 | 0.00% | €2.48 | €2.60 | €2.44 | 4.68K |
| 2026-07-24 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-07-23 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 200 |
| 2026-07-22 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 154 |
| 2026-07-21 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 140 |
| 2026-07-20 | €2.44 | 0.00% | €2.50 | €2.50 | €2.44 | 358 |
| 2026-07-17 | €2.44 | +2.52% | €2.44 | €2.44 | €2.44 | 537 |
| 2026-07-16 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 42 |
| 2026-07-15 | €2.38 | -0.83% | €2.40 | €2.40 | €2.34 | 3.50K |
| 2026-07-14 | €2.40 | -4.00% | €2.40 | €2.40 | €2.40 | 20 |
| 2026-07-13 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 21 |
| 2026-07-10 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 5 |
| 2026-07-09 | €2.50 | +5.93% | €2.48 | €2.50 | €2.48 | 860 |
| 2026-07-08 | €2.36 | 0.00% | €2.54 | €2.64 | €2.36 | 2.53K |
| 2026-07-07 | €2.36 | -5.60% | €2.50 | €2.54 | €2.34 | 8.71K |
| 2026-07-06 | €2.50 | +3.31% | €2.50 | €2.50 | €2.44 | 1.90K |
| 2026-07-03 | €2.42 | +5.22% | €2.44 | €2.44 | €2.32 | 3.32K |
| 2026-07-02 | €2.30 | -1.71% | €2.52 | €2.52 | €2.30 | 1.08K |
| 2026-07-01 | €2.34 | -4.88% | €2.44 | €2.48 | €2.34 | 2.36K |
| 2026-06-30 | €2.46 | +0.82% | €2.46 | €2.46 | €2.46 | 70 |
| 2026-06-29 | €2.44 | +5.17% | €2.32 | €2.44 | €2.32 | 258 |
| 2026-06-26 | €2.32 | -3.33% | €2.40 | €2.40 | €2.32 | 6.82K |
| 2026-06-25 | €2.40 | 0.00% | €2.42 | €2.42 | €2.40 | 1.35K |
| 2026-06-24 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 83 |
| 2026-06-23 | €2.40 | -4.76% | €2.56 | €2.56 | €2.36 | 12.11K |
| 2026-06-22 | €2.52 | -1.56% | €2.56 | €2.56 | €2.52 | 62 |
| 2026-06-19 | €2.56 | -1.54% | €2.52 | €2.56 | €2.52 | 399 |
| 2026-06-18 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-17 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-16 | €2.60 | +4.00% | €2.60 | €2.60 | €2.60 | 9 |
| 2026-06-15 | €2.50 | -3.85% | €2.66 | €2.66 | €2.50 | 6.31K |
| 2026-06-12 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-06-11 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 12 |
| 2026-06-10 | €2.60 | 0.00% | €2.60 | €2.62 | €2.60 | 11 |
| 2026-06-09 | €2.60 | -4.41% | €2.68 | €2.68 | €2.60 | 101 |
| 2026-06-08 | €2.72 | 0.00% | €2.56 | €2.72 | €2.52 | 2.68K |
| 2026-06-05 | €2.72 | 0.00% | €2.74 | €2.74 | €2.58 | 706 |
| 2026-06-04 | €2.72 | +5.43% | €2.52 | €2.72 | €2.52 | 1.04K |
| 2026-06-03 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-06-02 | €2.58 | -0.77% | €2.58 | €2.58 | €2.58 | 1.23K |
| 2026-06-01 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 0 |
| 2026-05-29 | €2.60 | -5.11% | €2.74 | €2.74 | €2.50 | 1.29K |
| 2026-05-28 | €2.74 | +6.20% | €2.78 | €2.78 | €2.74 | 875 |