Financiere Moncey FMONC
EURONEXT · France · Finance
€122.00+2.00 (+1.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €122.00 | +1.67% | €118.00 | €122.50 | €118.00 | 757 |
| 2026-09-30 | €120.00 | +2.56% | €118.00 | €124.50 | €118.00 | 1.31K |
| 2026-09-29 | €117.00 | -0.85% | €117.50 | €118.00 | €116.50 | 696 |
| 2026-09-28 | €118.00 | +1.72% | €116.50 | €120.00 | €116.50 | 1.75K |
| 2026-09-25 | €116.00 | +0.43% | €116.50 | €118.50 | €116.00 | 348 |
| 2026-09-24 | €115.50 | +0.43% | €118.00 | €118.00 | €115.50 | 12 |
| 2026-09-23 | €115.00 | 0.00% | €115.00 | €116.00 | €115.00 | 46 |
| 2026-09-22 | €115.00 | +1.32% | €118.00 | €119.00 | €115.00 | 519 |
| 2026-09-21 | €113.50 | -0.87% | €114.00 | €114.00 | €113.00 | 214 |
| 2026-09-18 | €114.50 | -3.38% | €114.00 | €116.00 | €114.00 | 43 |
| 2026-09-17 | €118.50 | +1.72% | €117.50 | €121.00 | €116.50 | 317 |
| 2026-09-16 | €116.50 | +0.43% | €116.50 | €116.50 | €116.50 | 50 |
| 2026-09-15 | €116.00 | -1.28% | €114.50 | €116.00 | €111.50 | 437 |
| 2026-09-14 | €117.50 | +2.62% | €116.00 | €117.50 | €116.00 | 30 |
| 2026-09-11 | €114.50 | -3.38% | €114.00 | €114.50 | €114.00 | 24 |
| 2026-09-10 | €118.50 | +2.16% | €113.50 | €118.50 | €113.50 | 11 |
| 2026-09-09 | €116.00 | +0.87% | €114.00 | €116.00 | €113.00 | 8 |
| 2026-09-08 | €115.00 | +0.44% | €115.00 | €115.00 | €114.00 | 710 |
| 2026-09-07 | €114.50 | -0.43% | €119.50 | €119.50 | €114.50 | 497 |
| 2026-09-04 | €115.00 | -0.43% | €115.00 | €115.50 | €114.00 | 3.88K |
| 2026-09-03 | €115.50 | -2.12% | €118.00 | €118.00 | €114.00 | 338 |
| 2026-09-02 | €118.00 | 0.00% | €118.00 | €118.00 | €115.00 | 202 |
| 2026-09-01 | €118.00 | -1.67% | €118.00 | €118.50 | €117.50 | 530 |
| 2026-08-31 | €120.00 | 0.00% | €120.00 | €120.00 | €120.00 | 0 |
| 2026-08-28 | €120.00 | +0.42% | €119.50 | €120.00 | €119.50 | 332 |
| 2026-08-27 | €119.50 | +0.42% | €119.50 | €119.50 | €117.50 | 12 |
| 2026-08-26 | €119.00 | +1.71% | €119.50 | €119.50 | €119.00 | 97 |
| 2026-08-25 | €117.00 | -0.43% | €117.00 | €117.00 | €117.00 | 3 |
| 2026-08-24 | €117.50 | 0.00% | €117.50 | €117.50 | €117.50 | 5 |
| 2026-08-21 | €117.50 | 0.00% | €117.00 | €117.50 | €117.00 | 16 |
| 2026-08-20 | €117.50 | +0.43% | €116.50 | €117.50 | €116.50 | 41 |
| 2026-08-19 | €117.00 | -0.85% | €117.00 | €117.00 | €117.00 | 5 |
| 2026-08-18 | €118.00 | -0.84% | €117.50 | €118.00 | €117.50 | 28 |
| 2026-08-17 | €119.00 | -0.42% | €119.50 | €119.50 | €117.50 | 262 |
| 2026-08-14 | €119.50 | +0.42% | €119.00 | €121.00 | €119.00 | 124 |
| 2026-08-13 | €119.00 | -1.65% | €118.50 | €120.50 | €115.00 | 1.34K |
| 2026-08-12 | €121.00 | 0.00% | €120.50 | €121.00 | €120.50 | 13 |
| 2026-08-11 | €121.00 | +1.68% | €119.00 | €121.00 | €118.00 | 295 |
| 2026-08-10 | €119.00 | -2.46% | €122.00 | €122.00 | €118.50 | 544 |
| 2026-08-07 | €122.00 | 0.00% | €122.00 | €125.00 | €120.50 | 1.12K |
| 2026-08-06 | €122.00 | 0.00% | €122.00 | €124.00 | €121.50 | 387 |
| 2026-08-05 | €122.00 | -2.40% | €123.50 | €126.00 | €122.00 | 339 |
| 2026-08-04 | €125.00 | +0.81% | €125.00 | €125.50 | €125.00 | 37 |
| 2026-08-03 | €124.00 | -1.59% | €124.00 | €124.50 | €123.00 | 227 |
| 2026-07-31 | €126.00 | +0.80% | €124.00 | €126.00 | €123.00 | 223 |
| 2026-07-30 | €125.00 | -2.34% | €127.00 | €127.50 | €124.00 | 230 |
| 2026-07-29 | €128.00 | +1.19% | €132.50 | €132.50 | €125.50 | 97 |
| 2026-07-28 | €126.50 | 0.00% | €126.00 | €126.50 | €126.00 | 438 |
| 2026-07-27 | €126.50 | -1.94% | €129.00 | €129.00 | €126.00 | 289 |
| 2026-07-24 | €129.00 | 0.00% | €130.50 | €130.50 | €126.00 | 502 |
| 2026-07-23 | €129.00 | -4.09% | €134.50 | €138.50 | €125.50 | 730 |
| 2026-07-22 | €134.50 | -1.82% | €134.50 | €134.50 | €133.00 | 65 |
| 2026-07-21 | €137.00 | +3.01% | €138.00 | €138.00 | €133.50 | 109 |
| 2026-07-20 | €133.00 | -3.97% | €136.00 | €139.00 | €131.00 | 416 |
| 2026-07-17 | €138.50 | 0.00% | €136.00 | €142.00 | €136.00 | 159 |
| 2026-07-16 | €138.50 | +2.59% | €135.00 | €146.00 | €135.00 | 622 |
| 2026-07-15 | €135.00 | +1.89% | €134.00 | €135.00 | €134.00 | 27 |
| 2026-07-14 | €132.50 | +0.76% | €134.00 | €134.00 | €130.00 | 341 |
| 2026-07-13 | €131.50 | -2.23% | €132.00 | €135.00 | €130.00 | 251 |
| 2026-07-10 | €134.50 | +3.07% | €132.00 | €134.50 | €128.50 | 215 |
| 2026-07-09 | €130.50 | +1.95% | €135.00 | €135.00 | €128.50 | 296 |
| 2026-07-08 | €128.00 | +1.19% | €126.00 | €131.00 | €126.00 | 130 |
| 2026-07-07 | €126.50 | 0.00% | €128.50 | €129.00 | €126.50 | 171 |
| 2026-07-06 | €126.50 | -0.78% | €127.50 | €128.00 | €126.50 | 163 |
| 2026-07-03 | €127.50 | +2.00% | €125.50 | €127.50 | €125.00 | 81 |
| 2026-07-02 | €125.00 | -3.10% | €129.00 | €129.00 | €125.00 | 714 |
| 2026-07-01 | €129.00 | 0.00% | €129.00 | €129.00 | €128.00 | 74 |
| 2026-06-30 | €129.00 | +0.78% | €129.50 | €129.50 | €129.00 | 12 |
| 2026-06-29 | €128.00 | -0.39% | €129.00 | €130.00 | €128.00 | 192 |
| 2026-06-26 | €128.50 | -1.53% | €128.50 | €128.50 | €128.50 | 8 |
| 2026-06-25 | €130.50 | 0.00% | €130.50 | €130.50 | €130.50 | 0 |
| 2026-06-24 | €130.50 | +0.38% | €130.00 | €130.50 | €130.00 | 115 |
| 2026-06-23 | €130.00 | -0.38% | €129.50 | €130.00 | €128.00 | 279 |
| 2026-06-22 | €130.50 | -1.51% | €131.00 | €131.00 | €130.00 | 197 |
| 2026-06-19 | €132.50 | +0.38% | €131.50 | €134.50 | €129.50 | 543 |
| 2026-06-18 | €132.00 | -1.12% | €132.00 | €132.00 | €132.00 | 1 |
| 2026-06-17 | €133.50 | +3.89% | €130.50 | €141.00 | €130.00 | 554 |
| 2026-06-16 | €128.50 | -0.39% | €129.00 | €130.50 | €128.00 | 74 |
| 2026-06-15 | €129.00 | 0.00% | €129.00 | €129.00 | €129.00 | 36 |
| 2026-06-12 | €129.00 | -1.15% | €130.00 | €130.00 | €129.00 | 23 |
| 2026-06-11 | €130.50 | +1.95% | €127.50 | €130.50 | €127.50 | 12 |
| 2026-06-10 | €128.00 | 0.00% | €126.50 | €128.00 | €126.50 | 37 |
| 2026-06-09 | €128.00 | -2.66% | €130.00 | €131.00 | €128.00 | 136 |
| 2026-06-08 | €131.50 | -0.38% | €131.50 | €131.50 | €131.50 | 9 |
| 2026-06-05 | €132.00 | +1.54% | €132.00 | €132.00 | €132.00 | 1 |
| 2026-06-04 | €130.00 | 0.00% | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-03 | €130.00 | -1.14% | €129.50 | €131.50 | €129.50 | 7 |
| 2026-06-02 | €131.50 | +0.38% | €131.00 | €135.00 | €129.00 | 911 |
| 2026-06-01 | €131.00 | 0.00% | €131.00 | €131.50 | €130.50 | 278 |
| 2026-05-29 | €131.00 | +0.77% | €131.00 | €131.00 | €129.00 | 177 |