Mon Courtier Energie Groupe S.A. (EPA:ALMCE)
France
· Delayed Price · Currency is EUR 5.50
-0.35 (-5.98%)
Apr 28, 2026, 5:29 PM CET
EPA:ALMCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.30 | 5.85 | 5.20 | 5.85 | 5.85 | 8.33% | 5,647 |
| Apr 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 7 |
| Apr 23, 2026 | 5.30 | 5.55 | 5.10 | 5.55 | 5.55 | 2.78% | 2,951 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -5.26% | 1,374 |
| Apr 21, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | 0.88% | 2,119 |
| Apr 20, 2026 | 5.00 | 5.90 | 5.00 | 5.65 | 5.65 | 25.56% | 15,263 |
| Apr 17, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 1,003 |
| Apr 16, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 646 |
| Apr 15, 2026 | 4.48 | 4.58 | 4.48 | 4.50 | 4.50 | 0.45% | 252 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 23 |
| Apr 10, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 41 |
| Apr 9, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | -0.89% | 21 |
| Apr 8, 2026 | 4.52 | 4.56 | 4.40 | 4.50 | 4.50 | -0.44% | 531 |
| Apr 7, 2026 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2.73% | 398 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 3 |
| Apr 1, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 60 |
| Mar 31, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 213 |
| Mar 30, 2026 | 4.40 | 4.54 | 4.40 | 4.50 | 4.50 | 1.81% | 622 |
| Mar 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 1 |
| Mar 26, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -2.22% | 151 |
| Mar 25, 2026 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | - | 4,077 |
| Mar 24, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 1.35% | 586 |
| Mar 23, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -1.77% | 476 |
| Mar 20, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 1.35% | 437 |
| Mar 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 1 |
| Mar 18, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 451 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 162 |
| Mar 16, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | 311 |
| Mar 13, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 2.25% | 27 |
| Mar 12, 2026 | 4.48 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 891 |
| Mar 11, 2026 | 4.46 | 4.50 | 4.46 | 4.48 | 4.48 | 0.90% | 621 |
| Mar 10, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.20% | 2,173 |
| Mar 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 113 |
| Mar 6, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | 104 |
| 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 |