Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France
· Delayed Price · Currency is EUR 4.620
+0.020 (0.43%)
Mar 6, 2026, 4:14 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.77% | 531 |
| Mar 4, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | 0.44% | 163 |
| Mar 3, 2026 | 4.54 | 4.56 | 4.50 | 4.50 | 4.50 | -0.88% | 642 |
| Mar 2, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.44% | 289 |
| Feb 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 1 |
| Feb 26, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 61 |
| Feb 25, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.76% | 42 |
| Feb 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | 2 |
| Feb 23, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | 1.33% | 11 |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 98 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Feb 18, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 7 |
| Feb 17, 2026 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 331 |
| Feb 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | 1 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 251 |
| Feb 12, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 1,991 |
| Feb 11, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -0.87% | 56 |
| Feb 10, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 107 |
| Feb 9, 2026 | 4.58 | 4.68 | 4.50 | 4.50 | 4.50 | -2.17% | 13 |
| Feb 6, 2026 | 4.66 | 4.70 | 4.60 | 4.60 | 4.60 | 1.77% | 660 |
| Feb 5, 2026 | 4.52 | 4.68 | 4.50 | 4.52 | 4.52 | -1.31% | 444 |
| Feb 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 113 |
| Feb 3, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -0.43% | 597 |
| Feb 2, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 422 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 376 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 371 |
| Jan 28, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 281 |
| Jan 27, 2026 | 4.80 | 4.84 | 4.70 | 4.84 | 4.84 | 0.83% | 531 |
| Jan 26, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 132 |
| Jan 23, 2026 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | -2.04% | 4 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.72 | 4.90 | 4.90 | 0.41% | 157 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.70 | 4.88 | 4.88 | 3.39% | 555 |
| Jan 20, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -5.22% | 137 |
| Jan 19, 2026 | 4.68 | 5.00 | 4.68 | 4.98 | 4.98 | 6.41% | 1,481 |
| Jan 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | 31 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 1.71% | 206 |
| Jan 14, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -2.09% | 424 |
| Jan 13, 2026 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | -0.42% | 1,668 |
| Jan 12, 2026 | 5.15 | 5.25 | 4.80 | 4.80 | 4.80 | -9.43% | 4,347 |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 241 |
| Jan 8, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 521 |
| Jan 7, 2026 | 5.20 | 5.50 | 5.15 | 5.15 | 5.15 | -1.90% | 1,736 |
| Jan 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 27 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,137 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 151 |
| Dec 31, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 472 |
| Dec 30, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 94 |
| Dec 29, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 138 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1 |
| Dec 23, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 21 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 101 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 61 |
| Dec 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 106 |
| Dec 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 11 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 45 |
| Dec 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 38 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 504 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 73 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1 |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1 |
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 15 |
| 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 |