MEXEDIA S.P.A. ALMEX
EURONEXT · France · Technology Services
€3.12-0.09 (-2.80%)
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 | €3.21 | -2.73% | €3.34 | €3.34 | €3.10 | 33.96K |
| 2026-09-29 | €3.30 | +1.54% | €3.25 | €3.30 | €3.18 | 24.44K |
| 2026-09-28 | €3.25 | +2.85% | €3.26 | €3.31 | €3.20 | 14.67K |
| 2026-09-25 | €3.16 | -1.25% | €3.25 | €3.31 | €3.16 | 18.05K |
| 2026-09-24 | €3.20 | -1.23% | €3.23 | €3.34 | €3.20 | 8.25K |
| 2026-09-23 | €3.24 | +0.31% | €3.20 | €3.35 | €3.20 | 5.79K |
| 2026-09-22 | €3.23 | -0.62% | €3.25 | €3.30 | €3.18 | 23.96K |
| 2026-09-21 | €3.25 | -1.96% | €3.30 | €3.35 | €3.23 | 10.24K |
| 2026-09-18 | €3.32 | +1.53% | €3.43 | €3.43 | €3.20 | 26.33K |
| 2026-09-17 | €3.27 | -1.06% | €3.45 | €3.45 | €3.20 | 41.14K |
| 2026-09-16 | €3.30 | -2.94% | €3.40 | €3.48 | €3.30 | 35.94K |
| 2026-09-15 | €3.40 | -0.87% | €3.53 | €3.53 | €3.40 | 12.87K |
| 2026-09-14 | €3.43 | -2.00% | €3.50 | €3.57 | €3.43 | 14.46K |
| 2026-09-11 | €3.50 | +0.29% | €3.51 | €3.51 | €3.47 | 7.75K |
| 2026-09-10 | €3.49 | -2.65% | €3.50 | €3.57 | €3.46 | 44.12K |
| 2026-09-09 | €3.59 | -0.14% | €3.68 | €3.68 | €3.43 | 33.82K |
| 2026-09-08 | €3.59 | -1.51% | €3.59 | €3.62 | €3.46 | 38.56K |
| 2026-09-07 | €3.64 | -1.09% | €3.87 | €3.87 | €3.52 | 38.27K |
| 2026-09-04 | €3.68 | +2.36% | €3.60 | €3.90 | €3.57 | 53.02K |
| 2026-09-03 | €3.60 | +1.12% | €3.57 | €3.60 | €3.50 | 11.55K |
| 2026-09-02 | €3.56 | +3.19% | €3.55 | €3.56 | €3.45 | 25.34K |
| 2026-09-01 | €3.45 | -2.27% | €3.48 | €3.61 | €3.45 | 54.54K |
| 2026-08-31 | €3.53 | +1.44% | €3.48 | €3.58 | €3.48 | 9.31K |
| 2026-08-28 | €3.48 | 0.00% | €3.59 | €3.59 | €3.48 | 30.25K |
| 2026-08-27 | €3.48 | -0.57% | €3.60 | €3.65 | €3.45 | 33.07K |
| 2026-08-26 | €3.50 | 0.00% | €3.51 | €3.68 | €3.45 | 37.93K |
| 2026-08-25 | €3.50 | -5.41% | €3.65 | €3.69 | €3.50 | 41.83K |
| 2026-08-24 | €3.70 | +1.09% | €3.66 | €3.75 | €3.50 | 48.05K |
| 2026-08-21 | €3.66 | +1.39% | €3.50 | €3.80 | €3.50 | 70.45K |
| 2026-08-20 | €3.61 | -1.10% | €3.60 | €3.69 | €3.56 | 19.41K |
| 2026-08-19 | €3.65 | -1.48% | €3.69 | €3.75 | €3.58 | 70.81K |
| 2026-08-18 | €3.70 | +0.27% | €3.75 | €3.88 | €3.59 | 87.52K |
| 2026-08-17 | €3.69 | -1.47% | €3.80 | €3.80 | €3.55 | 75.12K |
| 2026-08-14 | €3.75 | +0.27% | €3.80 | €3.83 | €3.60 | 61.72K |
| 2026-08-13 | €3.74 | +1.08% | €3.80 | €3.80 | €3.50 | 99.28K |
| 2026-08-12 | €3.70 | -2.63% | €4.00 | €4.00 | €3.60 | 89.95K |
| 2026-08-11 | €3.80 | -2.56% | €3.90 | €4.00 | €3.73 | 114.72K |
| 2026-08-10 | €3.90 | +10.33% | €3.76 | €4.10 | €3.50 | 95.75K |
| 2026-08-07 | €3.54 | -5.98% | €3.80 | €3.99 | €3.53 | 162.74K |
| 2026-08-06 | €3.76 | -4.08% | €4.10 | €4.10 | €3.75 | 71.87K |
| 2026-08-05 | €3.92 | -9.26% | €4.10 | €4.30 | €3.75 | 110.13K |
| 2026-08-04 | €4.32 | -4.21% | €4.50 | €4.67 | €4.20 | 79.35K |
| 2026-08-03 | €4.51 | -1.96% | €5.00 | €5.00 | €4.50 | 87.25K |
| 2026-07-31 | €4.60 | -11.88% | €5.24 | €5.30 | €4.60 | 86.75K |
| 2026-07-30 | €5.22 | -6.79% | €5.80 | €6.13 | €5.22 | 109.11K |
| 2026-07-29 | €5.60 | +7.69% | €5.10 | €5.60 | €4.59 | 86.86K |
| 2026-07-28 | €5.20 | -19.88% | €6.75 | €7.20 | €5.20 | 272.14K |
| 2026-07-27 | €6.49 | +44.06% | €5.40 | €6.53 | €4.86 | 313.97K |
| 2026-07-24 | €4.51 | +25.14% | €4.70 | €5.17 | €4.24 | 183.27K |
| 2026-07-23 | €3.60 | +11.80% | €3.25 | €3.60 | €3.05 | 65.28K |
| 2026-07-22 | €3.22 | +7.33% | €3.02 | €3.23 | €3.00 | 90.38K |
| 2026-07-21 | €3.00 | +2.39% | €2.93 | €3.17 | €2.85 | 84.38K |
| 2026-07-20 | €2.93 | -2.33% | €3.25 | €3.25 | €2.93 | 81.16K |
| 2026-07-17 | €3.00 | -6.25% | €3.20 | €3.25 | €2.95 | 37.68K |
| 2026-07-16 | €3.20 | -4.48% | €3.35 | €3.40 | €3.20 | 38.22K |
| 2026-07-15 | €3.35 | -3.46% | €3.50 | €3.60 | €3.33 | 14.02K |
| 2026-07-14 | €3.47 | -0.86% | €3.49 | €3.55 | €3.43 | 16.81K |
| 2026-07-13 | €3.50 | -3.58% | €3.50 | €3.63 | €3.33 | 51.93K |
| 2026-07-10 | €3.63 | -5.84% | €3.80 | €3.95 | €3.50 | 49.77K |
| 2026-07-09 | €3.86 | -3.62% | €4.12 | €4.12 | €3.86 | 24.26K |
| 2026-07-08 | €4.00 | 0.00% | €4.00 | €4.12 | €3.95 | 14.46K |
| 2026-07-07 | €4.00 | 0.00% | €4.00 | €4.00 | €3.92 | 12.98K |
| 2026-07-06 | €4.00 | +1.01% | €3.86 | €4.16 | €3.86 | 90.24K |
| 2026-07-03 | €3.96 | -1.49% | €3.99 | €4.20 | €3.94 | 32.70K |
| 2026-07-02 | €4.02 | -4.96% | €4.02 | €4.17 | €3.80 | 68.17K |
| 2026-07-01 | €4.23 | -5.58% | €4.53 | €4.54 | €4.08 | 63.28K |
| 2026-06-30 | €4.48 | -2.82% | €4.50 | €4.84 | €4.25 | 81.01K |
| 2026-06-29 | €4.61 | -6.59% | €5.00 | €5.34 | €4.53 | 35.93K |
| 2026-06-26 | €4.93 | -4.17% | €5.15 | €5.23 | €4.64 | 26.00K |
| 2026-06-25 | €5.15 | -3.92% | €5.50 | €5.50 | €5.00 | 49.00K |
| 2026-06-24 | €5.36 | +1.13% | €5.31 | €5.46 | €5.30 | 17.03K |
| 2026-06-23 | €5.30 | -8.62% | €5.90 | €5.90 | €5.30 | 45.85K |
| 2026-06-22 | €5.80 | -4.76% | €6.20 | €6.20 | €5.60 | 48.06K |
| 2026-06-19 | €6.09 | -1.77% | €6.20 | €6.20 | €5.90 | 36.06K |
| 2026-06-18 | €6.20 | -3.13% | €6.30 | €6.30 | €6.10 | 22.48K |
| 2026-06-17 | €6.40 | -1.08% | €6.40 | €6.56 | €6.20 | 18.93K |
| 2026-06-16 | €6.47 | +0.15% | €6.40 | €6.67 | €6.32 | 12.90K |
| 2026-06-15 | €6.46 | -0.62% | €6.26 | €6.70 | €6.26 | 18.52K |
| 2026-06-12 | €6.50 | -0.76% | €6.50 | €6.65 | €6.42 | 8.35K |
| 2026-06-11 | €6.55 | 0.00% | €6.50 | €6.68 | €6.42 | 6.86K |
| 2026-06-10 | €6.55 | -0.91% | €6.60 | €6.70 | €6.50 | 5.91K |
| 2026-06-09 | €6.61 | -1.93% | €6.80 | €6.80 | €6.50 | 18.80K |
| 2026-06-08 | €6.74 | +0.60% | €6.80 | €6.80 | €6.50 | 18.62K |
| 2026-06-05 | €6.70 | -3.18% | €6.92 | €7.01 | €6.70 | 14.28K |
| 2026-06-04 | €6.92 | +0.14% | €6.83 | €6.92 | €6.70 | 8.99K |
| 2026-06-03 | €6.91 | -1.85% | €7.18 | €7.30 | €6.90 | 26.56K |
| 2026-06-02 | €7.04 | +2.03% | €6.90 | €7.20 | €6.85 | 19.11K |
| 2026-06-01 | €6.90 | -1.00% | €7.10 | €7.10 | €6.90 | 6.42K |
| 2026-05-29 | €6.97 | -0.57% | €7.09 | €7.09 | €6.71 | 9.46K |
| 2026-05-28 | €7.01 | +3.09% | €6.80 | €7.10 | €6.70 | 20.20K |