Mauna Kea Technologies SA Class O ALMKT
EURONEXT · France · Health Technology
€0.14000.00 (0.00%)
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 | €0.14 | -0.71% | €0.14 | €0.14 | €0.13 | 632.73K |
| 2026-09-29 | €0.14 | -3.16% | €0.14 | €0.15 | €0.14 | 250.70K |
| 2026-09-28 | €0.15 | -1.36% | €0.15 | €0.15 | €0.14 | 145.50K |
| 2026-09-25 | €0.15 | -1.47% | €0.15 | €0.15 | €0.15 | 287.99K |
| 2026-09-24 | €0.15 | -0.93% | €0.15 | €0.15 | €0.15 | 57.51K |
| 2026-09-23 | €0.15 | +1.75% | €0.15 | €0.15 | €0.15 | 31.57K |
| 2026-09-22 | €0.15 | -0.80% | €0.15 | €0.15 | €0.15 | 85.83K |
| 2026-09-21 | €0.15 | +1.90% | €0.15 | €0.15 | €0.15 | 89.30K |
| 2026-09-18 | €0.15 | -0.54% | €0.15 | €0.15 | €0.15 | 161.99K |
| 2026-09-17 | €0.15 | -1.47% | €0.15 | €0.15 | €0.14 | 161.85K |
| 2026-09-16 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 316.44K |
| 2026-09-15 | €0.15 | -0.66% | €0.15 | €0.15 | €0.15 | 223.78K |
| 2026-09-14 | €0.15 | -1.44% | €0.15 | €0.16 | €0.15 | 551.86K |
| 2026-09-11 | €0.15 | -2.17% | €0.16 | €0.16 | €0.15 | 233.91K |
| 2026-09-10 | €0.16 | -1.76% | €0.15 | €0.16 | €0.15 | 163.27K |
| 2026-09-09 | €0.16 | +2.18% | €0.16 | €0.16 | €0.15 | 461.41K |
| 2026-09-08 | €0.16 | -1.27% | €0.16 | €0.16 | €0.16 | 288.97K |
| 2026-09-07 | €0.16 | +1.67% | €0.16 | €0.16 | €0.16 | 311.56K |
| 2026-09-04 | €0.16 | -0.64% | €0.16 | €0.17 | €0.15 | 939.75K |
| 2026-09-03 | €0.16 | -0.64% | €0.16 | €0.16 | €0.16 | 251.77K |
| 2026-09-02 | €0.16 | +1.42% | €0.16 | €0.16 | €0.16 | 229.39K |
| 2026-09-01 | €0.16 | 0.00% | €0.16 | €0.16 | €0.16 | 424.47K |
| 2026-08-31 | €0.16 | -3.24% | €0.16 | €0.16 | €0.16 | 691.34K |
| 2026-08-28 | €0.16 | +2.82% | €0.17 | €0.17 | €0.16 | 1.33M |
| 2026-08-27 | €0.16 | -4.29% | €0.18 | €0.18 | €0.16 | 2.92M |
| 2026-08-26 | €0.16 | +5.57% | €0.16 | €0.17 | €0.15 | 870.28K |
| 2026-08-25 | €0.15 | -1.66% | €0.16 | €0.16 | €0.15 | 351.52K |
| 2026-08-24 | €0.16 | -0.38% | €0.16 | €0.16 | €0.16 | 111.45K |
| 2026-08-21 | €0.16 | +0.77% | €0.16 | €0.16 | €0.16 | 315.74K |
| 2026-08-20 | €0.16 | -0.38% | €0.16 | €0.16 | €0.16 | 109.96K |
| 2026-08-19 | €0.16 | -1.75% | €0.16 | €0.16 | €0.16 | 115.92K |
| 2026-08-18 | €0.16 | -0.13% | €0.16 | €0.16 | €0.16 | 577.98K |
| 2026-08-17 | €0.16 | +8.25% | €0.15 | €0.17 | €0.15 | 2.76M |
| 2026-08-14 | €0.15 | -0.94% | €0.15 | €0.15 | €0.15 | 408.72K |
| 2026-08-13 | €0.15 | -1.32% | €0.15 | €0.15 | €0.15 | 416.15K |
| 2026-08-12 | €0.15 | -2.20% | €0.15 | €0.16 | €0.15 | 209.84K |
| 2026-08-11 | €0.15 | -0.64% | €0.16 | €0.16 | €0.15 | 150.80K |
| 2026-08-10 | €0.16 | +2.77% | €0.15 | €0.16 | €0.15 | 278.41K |
| 2026-08-07 | €0.15 | -0.13% | €0.15 | €0.15 | €0.15 | 335.84K |
| 2026-08-06 | €0.15 | -1.43% | €0.15 | €0.15 | €0.15 | 174.13K |
| 2026-08-05 | €0.15 | -0.77% | €0.16 | €0.16 | €0.15 | 184.04K |
| 2026-08-04 | €0.16 | +0.65% | €0.16 | €0.16 | €0.15 | 215.78K |
| 2026-08-03 | €0.15 | -1.91% | €0.16 | €0.16 | €0.15 | 205.86K |
| 2026-07-31 | €0.16 | +3.29% | €0.15 | €0.16 | €0.15 | 185.79K |
| 2026-07-30 | €0.15 | -1.94% | €0.15 | €0.16 | €0.15 | 237.66K |
| 2026-07-29 | €0.16 | +1.84% | €0.15 | €0.16 | €0.15 | 342.71K |
| 2026-07-28 | €0.15 | +1.47% | €0.15 | €0.15 | €0.15 | 296.21K |
| 2026-07-27 | €0.15 | 0.00% | €0.15 | €0.15 | €0.15 | 331.86K |
| 2026-07-24 | €0.15 | -5.54% | €0.16 | €0.16 | €0.15 | 488.38K |
| 2026-07-23 | €0.16 | -3.76% | €0.16 | €0.16 | €0.16 | 353.18K |
| 2026-07-22 | €0.17 | -2.94% | €0.17 | €0.18 | €0.16 | 1.31M |
| 2026-07-21 | €0.17 | +6.25% | €0.16 | €0.17 | €0.16 | 735.12K |
| 2026-07-20 | €0.16 | +0.63% | €0.16 | €0.16 | €0.16 | 171.45K |
| 2026-07-17 | €0.16 | -2.21% | €0.16 | €0.16 | €0.16 | 136.12K |
| 2026-07-16 | €0.16 | +0.87% | €0.16 | €0.16 | €0.16 | 173.97K |
| 2026-07-15 | €0.16 | -1.10% | €0.16 | €0.16 | €0.16 | 84.06K |
| 2026-07-14 | €0.16 | +0.25% | €0.16 | €0.16 | €0.16 | 75.33K |
| 2026-07-13 | €0.16 | -2.05% | €0.17 | €0.17 | €0.16 | 60.55K |
| 2026-07-10 | €0.17 | -1.89% | €0.17 | €0.17 | €0.17 | 45.15K |
| 2026-07-09 | €0.17 | +3.17% | €0.16 | €0.17 | €0.16 | 200.84K |
| 2026-07-08 | €0.16 | -0.12% | €0.16 | €0.17 | €0.16 | 89.35K |
| 2026-07-07 | €0.16 | +0.49% | €0.16 | €0.17 | €0.16 | 337.87K |
| 2026-07-06 | €0.16 | -2.16% | €0.16 | €0.17 | €0.16 | 122.99K |
| 2026-07-03 | €0.17 | +0.12% | €0.17 | €0.17 | €0.16 | 131.56K |
| 2026-07-02 | €0.17 | -2.46% | €0.17 | €0.17 | €0.16 | 199.40K |
| 2026-07-01 | €0.17 | +3.64% | €0.17 | €0.17 | €0.17 | 413.08K |
| 2026-06-30 | €0.17 | -3.62% | €0.17 | €0.17 | €0.16 | 387.55K |
| 2026-06-29 | €0.17 | +9.04% | €0.16 | €0.17 | €0.16 | 876.63K |
| 2026-06-26 | €0.16 | -1.87% | €0.16 | €0.16 | €0.16 | 181.17K |
| 2026-06-25 | €0.16 | +1.52% | €0.16 | €0.16 | €0.16 | 216.86K |
| 2026-06-24 | €0.16 | +6.49% | €0.15 | €0.16 | €0.15 | 393.82K |
| 2026-06-23 | €0.15 | +2.07% | €0.15 | €0.15 | €0.14 | 288.17K |
| 2026-06-22 | €0.14 | -5.60% | €0.15 | €0.15 | €0.14 | 397.63K |
| 2026-06-19 | €0.15 | -1.54% | €0.16 | €0.16 | €0.15 | 168.06K |
| 2026-06-18 | €0.16 | +1.17% | €0.15 | €0.16 | €0.15 | 411.91K |
| 2026-06-17 | €0.15 | -7.89% | €0.16 | €0.17 | €0.15 | 740.94K |
| 2026-06-16 | €0.17 | +0.84% | €0.17 | €0.17 | €0.16 | 171.63K |
| 2026-06-15 | €0.17 | -1.78% | €0.17 | €0.17 | €0.17 | 387.92K |
| 2026-06-12 | €0.17 | +1.32% | €0.17 | €0.17 | €0.17 | 260.63K |
| 2026-06-11 | €0.17 | -2.11% | €0.17 | €0.17 | €0.16 | 513.97K |
| 2026-06-10 | €0.17 | -3.29% | €0.17 | €0.18 | €0.17 | 233.85K |
| 2026-06-09 | €0.18 | +2.68% | €0.17 | €0.18 | €0.17 | 321.60K |
| 2026-06-08 | €0.17 | -0.46% | €0.17 | €0.17 | €0.17 | 278.01K |
| 2026-06-05 | €0.17 | -1.49% | €0.18 | €0.18 | €0.17 | 167.90K |
| 2026-06-04 | €0.17 | +2.10% | €0.18 | €0.18 | €0.16 | 1.47M |
| 2026-06-03 | €0.17 | -1.49% | €0.18 | €0.18 | €0.17 | 450.82K |
| 2026-06-02 | €0.17 | -2.79% | €0.18 | €0.18 | €0.17 | 403.76K |
| 2026-06-01 | €0.18 | +0.56% | €0.18 | €0.18 | €0.18 | 230.53K |
| 2026-05-29 | €0.18 | +1.37% | €0.18 | €0.18 | €0.18 | 274.16K |
| 2026-05-28 | €0.18 | -0.68% | €0.18 | €0.18 | €0.17 | 337.50K |