Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France
· Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Dec 5, 2025
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 2 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 301 |
| Dec 1, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 3.92% | 359 |
| Nov 28, 2025 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 1,758 |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 523 |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 1 |
| Nov 24, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | -0.94% | 278 |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Nov 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1 |
| Nov 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1 |
| Nov 17, 2025 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 2.86% | 1,041 |
| Nov 14, 2025 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | - | 511 |
| Nov 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 51 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | 91 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Nov 10, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 153 |
| Nov 7, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 47 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 1 |
| Nov 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 52 |
| Nov 4, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 495 |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 18 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 43 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 51 |
| Oct 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 1 |
| Oct 28, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.90% | 102 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -6.25% | 1,879 |
| Oct 24, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.70% | 22 |
| Oct 23, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -4.42% | 3,284 |
| Oct 22, 2025 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | - | 358 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 579 |
| Oct 20, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -3.42% | 1,145 |
| Oct 17, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 208 |
| Oct 16, 2025 | 5.60 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 1,271 |
| Oct 15, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 765 |
| Oct 14, 2025 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | 1.80% | 923 |
| Oct 13, 2025 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 105 |
| Oct 10, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | - | 537 |
| Oct 9, 2025 | 5.45 | 5.60 | 5.45 | 5.45 | 5.45 | - | 85 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6 |
| Oct 7, 2025 | 5.50 | 5.65 | 5.45 | 5.45 | 5.45 | -4.39% | 259 |
| Oct 6, 2025 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 3.64% | 420 |
| Oct 3, 2025 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | 1.85% | 1,786 |
| Oct 2, 2025 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 981 |
| Oct 1, 2025 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | -0.88% | 39 |
| Sep 30, 2025 | 5.50 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 943 |
| Sep 29, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 449 |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1 |
| Sep 25, 2025 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 308 |
| Sep 24, 2025 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | - | 84 |
| Sep 23, 2025 | 5.45 | 5.65 | 5.35 | 5.35 | 5.35 | -2.73% | 1,014 |
| Sep 22, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 35 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.40 | 5.55 | 5.55 | -3.48% | 2,927 |
| Sep 18, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 1,069 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1 |
| Sep 15, 2025 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 2 |
| Sep 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Sep 11, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 25 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -1.68% | 516 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1 |
| Sep 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 131 |
| Sep 5, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | 22 |
| Sep 4, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | 32 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 7 |
| Sep 2, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 84 |
| Sep 1, 2025 | 5.85 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 822 |
| Aug 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Aug 28, 2025 | 5.85 | 5.95 | 5.80 | 5.80 | 5.80 | - | 8 |
| Aug 27, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 20 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 601 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 31 |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 1 |
| Aug 21, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 8 |
| Aug 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | 32 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 13 |
| Aug 15, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.54% | 30 |
| Aug 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 3 |
| Aug 13, 2025 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | - | 67 |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 19 |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 1 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 123 |
| Aug 7, 2025 | 5.75 | 5.90 | 5.70 | 5.70 | 5.70 | -0.87% | 30 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 153 |
| Aug 5, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 3.54% | 181 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | - | 33 |
| Aug 1, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -3.42% | 181 |
| Jul 31, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 91 |
| Jul 30, 2025 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 523 |
| Jul 29, 2025 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 73 |
| Jul 28, 2025 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 520 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 1 |
| Jul 24, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 126 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 527 |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 73 |
| Jul 21, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 121 |
| Jul 18, 2025 | 5.60 | 5.90 | 5.50 | 5.50 | 5.50 | - | 2,432 |