Moulinvest SA ALMOU
EURONEXT · France · Non-Energy Minerals
€22.300.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.50 | -1.32% | €22.70 | €22.70 | €21.90 | 184 |
| 2026-09-29 | €22.80 | +1.33% | €22.40 | €22.80 | €22.40 | 114 |
| 2026-09-28 | €22.50 | -0.44% | €21.80 | €22.50 | €21.80 | 203 |
| 2026-09-25 | €22.60 | +1.35% | €22.20 | €22.60 | €21.50 | 682 |
| 2026-09-24 | €22.30 | +2.76% | €21.60 | €22.30 | €21.50 | 672 |
| 2026-09-23 | €21.70 | 0.00% | €21.60 | €21.70 | €21.00 | 834 |
| 2026-09-22 | €21.70 | -0.46% | €21.80 | €21.80 | €21.50 | 575 |
| 2026-09-21 | €21.80 | -0.91% | €21.70 | €21.80 | €21.70 | 141 |
| 2026-09-18 | €22.00 | -0.90% | €22.10 | €22.20 | €21.90 | 215 |
| 2026-09-17 | €22.20 | 0.00% | €22.00 | €22.20 | €22.00 | 114 |
| 2026-09-16 | €22.20 | 0.00% | €22.00 | €22.20 | €22.00 | 403 |
| 2026-09-15 | €22.20 | -1.33% | €22.30 | €22.30 | €21.80 | 660 |
| 2026-09-14 | €22.50 | 0.00% | €22.50 | €22.60 | €21.60 | 1.36K |
| 2026-09-11 | €22.50 | 0.00% | €21.90 | €22.50 | €21.90 | 111 |
| 2026-09-10 | €22.50 | 0.00% | €22.30 | €22.60 | €21.80 | 702 |
| 2026-09-09 | €22.50 | +0.45% | €22.00 | €22.50 | €21.70 | 206 |
| 2026-09-08 | €22.40 | +0.90% | €22.20 | €22.40 | €22.00 | 152 |
| 2026-09-07 | €22.20 | 0.00% | €22.20 | €22.80 | €21.70 | 564 |
| 2026-09-04 | €22.20 | -3.06% | €22.80 | €22.90 | €21.80 | 260 |
| 2026-09-03 | €22.90 | -1.29% | €23.00 | €23.00 | €22.20 | 122 |
| 2026-09-02 | €23.20 | +3.11% | €22.30 | €23.20 | €21.70 | 894 |
| 2026-09-01 | €22.50 | -0.88% | €22.50 | €22.50 | €21.60 | 586 |
| 2026-08-31 | €22.70 | -1.73% | €22.80 | €22.80 | €21.70 | 816 |
| 2026-08-28 | €23.10 | +1.76% | €22.90 | €23.10 | €21.60 | 556 |
| 2026-08-27 | €22.70 | -1.73% | €22.50 | €23.10 | €22.40 | 199 |
| 2026-08-26 | €23.10 | +0.43% | €23.00 | €23.10 | €22.50 | 175 |
| 2026-08-25 | €23.00 | 0.00% | €22.70 | €23.10 | €22.60 | 283 |
| 2026-08-24 | €23.00 | -0.43% | €23.20 | €23.20 | €22.70 | 480 |
| 2026-08-21 | €23.10 | -0.43% | €23.10 | €23.10 | €22.80 | 153 |
| 2026-08-20 | €23.20 | 0.00% | €23.10 | €23.20 | €23.00 | 46 |
| 2026-08-19 | €23.20 | -0.85% | €23.00 | €23.20 | €22.70 | 375 |
| 2026-08-18 | €23.40 | +4.00% | €22.90 | €23.50 | €22.00 | 1.08K |
| 2026-08-17 | €22.50 | +0.45% | €22.40 | €22.50 | €22.40 | 206 |
| 2026-08-14 | €22.40 | +2.28% | €21.90 | €22.40 | €21.90 | 895 |
| 2026-08-13 | €21.90 | +0.92% | €21.60 | €21.90 | €21.50 | 208 |
| 2026-08-12 | €21.70 | -0.46% | €21.20 | €21.80 | €21.20 | 115 |
| 2026-08-11 | €21.80 | +1.87% | €21.40 | €21.80 | €21.20 | 199 |
| 2026-08-10 | €21.40 | 0.00% | €21.50 | €21.50 | €20.90 | 422 |
| 2026-08-07 | €21.40 | +1.42% | €21.30 | €21.40 | €21.00 | 227 |
| 2026-08-06 | €21.10 | -1.86% | €21.50 | €21.60 | €21.00 | 1.14K |
| 2026-08-05 | €21.50 | +0.47% | €21.30 | €21.50 | €21.30 | 438 |
| 2026-08-04 | €21.40 | 0.00% | €21.30 | €21.40 | €20.90 | 215 |
| 2026-08-03 | €21.40 | 0.00% | €21.50 | €21.50 | €21.30 | 340 |
| 2026-07-31 | €21.40 | 0.00% | €21.30 | €21.40 | €21.30 | 166 |
| 2026-07-30 | €21.40 | +0.47% | €21.30 | €21.40 | €20.70 | 2.86K |
| 2026-07-29 | €21.30 | 0.00% | €21.10 | €21.40 | €20.50 | 1.04K |
| 2026-07-28 | €21.30 | +1.43% | €20.30 | €21.30 | €20.30 | 519 |
| 2026-07-27 | €21.00 | -2.33% | €21.50 | €21.90 | €20.10 | 2.03K |
| 2026-07-24 | €21.50 | 0.00% | €21.50 | €21.50 | €21.50 | 33 |
| 2026-07-23 | €21.50 | +0.47% | €21.40 | €21.50 | €20.50 | 1.47K |
| 2026-07-22 | €21.40 | -0.47% | €21.00 | €22.00 | €20.80 | 2.17K |
| 2026-07-21 | €21.50 | -0.92% | €21.30 | €21.70 | €20.90 | 1.55K |
| 2026-07-20 | €21.70 | -4.41% | €23.00 | €23.00 | €20.70 | 4.34K |
| 2026-07-17 | €22.70 | -2.99% | €23.40 | €23.40 | €22.50 | 1.40K |
| 2026-07-16 | €23.40 | +1.30% | €23.10 | €23.50 | €22.90 | 452 |
| 2026-07-15 | €23.10 | -1.70% | €23.40 | €23.40 | €23.10 | 23 |
| 2026-07-14 | €23.50 | 0.00% | €23.50 | €23.50 | €23.50 | 41 |
| 2026-07-13 | €23.50 | 0.00% | €23.40 | €23.50 | €23.10 | 61 |
| 2026-07-10 | €23.50 | +0.43% | €23.40 | €23.50 | €23.40 | 77 |
| 2026-07-09 | €23.40 | -0.43% | €23.40 | €23.40 | €23.00 | 331 |
| 2026-07-08 | €23.50 | +1.29% | €23.40 | €23.50 | €22.60 | 430 |
| 2026-07-07 | €23.20 | -0.85% | €23.00 | €23.30 | €22.90 | 63 |
| 2026-07-06 | €23.40 | -0.43% | €23.00 | €23.40 | €23.00 | 171 |
| 2026-07-03 | €23.50 | 0.00% | €23.40 | €23.50 | €23.30 | 126 |
| 2026-07-02 | €23.50 | -0.42% | €23.40 | €23.50 | €23.00 | 186 |
| 2026-07-01 | €23.60 | +0.43% | €23.40 | €23.60 | €23.40 | 76 |
| 2026-06-30 | €23.50 | -0.42% | €23.50 | €23.50 | €23.50 | 36 |
| 2026-06-29 | €23.60 | +0.85% | €23.40 | €23.60 | €23.10 | 313 |
| 2026-06-26 | €23.40 | -0.85% | €23.50 | €23.50 | €23.40 | 30 |
| 2026-06-25 | €23.60 | +0.43% | €23.50 | €23.60 | €23.50 | 51 |
| 2026-06-24 | €23.50 | -0.84% | €23.10 | €23.60 | €23.10 | 335 |
| 2026-06-23 | €23.70 | 0.00% | €23.60 | €23.70 | €23.10 | 119 |
| 2026-06-22 | €23.70 | -1.25% | €23.90 | €23.90 | €23.00 | 432 |
| 2026-06-19 | €24.00 | 0.00% | €23.80 | €24.00 | €23.50 | 615 |
| 2026-06-18 | €24.00 | -1.64% | €24.30 | €24.30 | €22.90 | 1.23K |
| 2026-06-17 | €24.40 | -0.81% | €24.00 | €24.40 | €23.80 | 383 |
| 2026-06-16 | €24.60 | 0.00% | €24.50 | €25.00 | €23.90 | 1.45K |
| 2026-06-15 | €24.60 | +0.82% | €24.10 | €24.60 | €24.10 | 1.09K |
| 2026-06-12 | €24.40 | +0.83% | €23.80 | €24.40 | €23.80 | 954 |
| 2026-06-11 | €24.20 | -0.82% | €24.40 | €24.40 | €23.70 | 1.36K |
| 2026-06-10 | €24.40 | +6.09% | €22.90 | €24.40 | €22.70 | 4.70K |
| 2026-06-09 | €23.00 | -0.86% | €23.20 | €23.20 | €22.60 | 584 |
| 2026-06-08 | €23.20 | +0.43% | €22.70 | €23.20 | €22.50 | 1.26K |
| 2026-06-05 | €23.10 | -0.43% | €22.60 | €23.10 | €22.60 | 15 |
| 2026-06-04 | €23.20 | +0.43% | €22.60 | €23.20 | €22.60 | 291 |
| 2026-06-03 | €23.10 | -0.43% | €23.00 | €23.10 | €22.40 | 479 |
| 2026-06-02 | €23.20 | -0.43% | €23.20 | €23.30 | €22.30 | 1.22K |
| 2026-06-01 | €23.30 | 0.00% | €23.30 | €23.30 | €22.80 | 664 |
| 2026-05-29 | €23.30 | 0.00% | €22.80 | €23.30 | €22.60 | 857 |
| 2026-05-28 | €23.30 | +0.43% | €22.70 | €23.30 | €22.70 | 359 |