Skip to main content
Méthanor SCA (EPA:ALMET)
France flag France · Delayed Price · Currency is EUR
2.400
-0.120 (-4.76%)
At close: Mar 6, 2026

Méthanor SCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.402.422.402.402.40-4.76%1,714
Mar 5, 20262.382.582.382.522.522.44%955
Mar 4, 20262.402.482.382.462.460.82%363
Mar 3, 20262.362.442.342.442.443.39%892
Mar 2, 20262.342.362.342.362.36-452
Feb 27, 20262.362.362.362.362.36-2.48%433
Feb 26, 20262.402.422.402.422.42-1,536
Feb 25, 20262.362.422.362.422.420.83%137
Feb 24, 20262.342.402.342.402.40-0.83%1,513
Feb 23, 20262.382.422.342.422.42-1.63%1,636
Feb 20, 20262.482.482.462.462.465.13%835
Feb 19, 20262.322.402.322.342.340.86%2,525
Feb 18, 20262.342.342.322.322.32-891
Feb 17, 20262.322.322.322.322.32--
Feb 16, 20262.402.402.322.322.32-1.69%205
Feb 13, 20262.362.442.302.362.36-4.84%19,099
Feb 12, 20262.482.482.482.482.48--
Feb 11, 20262.482.482.482.482.480.81%342
Feb 10, 20262.362.462.342.462.46-0.81%2,180
Feb 9, 20262.502.502.362.482.485.98%1,417
Feb 6, 20262.482.502.342.342.34-2.50%4,978
Feb 5, 20262.462.462.402.402.401.69%118
Feb 4, 20262.342.482.342.362.361.72%251
Feb 3, 20262.322.322.322.322.32--
Feb 2, 20262.322.322.322.322.32-7.20%2
Jan 30, 20262.502.502.502.502.50--
Jan 29, 20262.502.502.502.502.50--
Jan 28, 20262.322.502.322.502.507.76%1,105
Jan 27, 20262.322.322.322.322.32--
Jan 26, 20262.322.322.322.322.32-590
Jan 23, 20262.382.382.322.322.32-2.52%728
Jan 22, 20262.402.402.382.382.38-0.83%800
Jan 21, 20262.422.422.402.402.400.84%1,676
Jan 20, 20262.382.382.382.382.380.85%96
Jan 19, 20262.362.362.362.362.36-2.48%415
Jan 16, 20262.402.442.342.422.42-0.82%628
Jan 15, 20262.402.462.342.442.441.67%1,223
Jan 14, 20262.402.402.382.402.403.45%578
Jan 13, 20262.362.362.302.322.32-4.13%2,492
Jan 12, 20262.362.422.362.422.421.68%127
Jan 9, 20262.282.442.282.382.384.39%8,904
Jan 8, 20262.382.462.282.282.28-8.06%81,305
Jan 7, 20262.442.482.402.482.48-3.13%24,412
Jan 6, 20262.402.562.282.562.564.07%36,007
Jan 5, 20262.362.482.362.462.46-7,548
Jan 2, 20262.402.462.402.462.46-1.60%606
Dec 31, 20252.502.502.502.502.500.81%113
Dec 30, 20252.502.502.402.482.48-0.80%5,248
Dec 29, 20252.502.502.422.502.500.81%4,540
Dec 24, 20252.482.542.382.482.485.98%7,529
Dec 23, 20252.482.482.342.342.343.54%3,750
Dec 22, 20252.382.582.262.262.26-12.40%29,371
Dec 19, 20252.602.602.582.582.58-1,014
Dec 18, 20252.582.582.382.582.588.40%4,163
Dec 17, 20252.382.402.382.382.380.85%9,449
Dec 16, 20252.562.562.362.362.36-2.48%5,920
Dec 15, 20252.542.542.362.422.42-6.20%10,118
Dec 12, 20252.362.582.362.582.589.32%292
Dec 11, 20252.542.582.362.362.360.85%442
Dec 10, 20252.302.522.282.342.34-5.65%6,056
Dec 9, 20252.522.522.302.482.48-0.80%2,294
Dec 8, 20252.502.502.262.502.503.31%3,202
Dec 5, 20252.502.502.262.422.420.83%11,120
Dec 4, 20252.402.402.342.402.40-53,320
Dec 3, 20252.602.642.402.402.40-7.69%1,604
Dec 2, 20252.442.602.402.602.606.56%4,877
Dec 1, 20252.582.582.422.442.440.83%2,175
Nov 28, 20252.502.502.422.422.420.83%1,509
Nov 27, 20252.402.422.402.402.40-4.00%9,066
Nov 26, 20252.522.522.502.502.50-1,050
Nov 25, 20252.502.502.502.502.50-60
Nov 24, 20252.522.542.502.502.50-1.57%1,163
Nov 21, 20252.602.682.542.542.54-2.31%4,324
Nov 20, 20252.682.682.602.602.60-1.52%1,540
Nov 19, 20252.742.742.622.642.640.76%3,093
Nov 18, 20252.662.802.622.622.620.77%5,010
Nov 17, 20252.662.662.602.602.60-2.26%1,110
Nov 14, 20252.662.662.662.662.66--
Nov 13, 20252.682.682.662.662.66-0.75%662
Nov 12, 20252.722.722.682.682.68-3,083
Nov 11, 20252.802.802.682.682.68-4.29%7,501
Nov 10, 20252.862.922.782.802.804.48%5,697
Nov 7, 20252.642.862.642.682.68-3.60%421
Nov 6, 20252.822.822.782.782.78-0.71%3,235
Nov 5, 20252.902.902.782.802.800.72%4,778
Nov 4, 20252.802.802.782.782.78-0.71%775
Nov 3, 20252.562.962.562.802.8016.67%8,415
Oct 31, 20252.402.402.402.402.40-1.64%10
Oct 30, 20252.422.442.422.442.44-2.40%1,990
Oct 29, 20252.402.502.402.502.508.70%558
Oct 28, 20252.502.502.302.302.30-8.00%570
Oct 27, 20252.522.542.382.502.50-1.57%6,572
Oct 24, 20252.542.542.542.542.54-1
Oct 23, 20252.562.562.542.542.54-1,000
Oct 22, 20252.562.562.542.542.54-1.55%464
Oct 21, 20252.702.702.582.582.58-1.53%1,890
Oct 20, 20252.622.702.622.622.62-2.96%595
Oct 17, 20252.522.702.522.702.705.47%56
Oct 16, 20252.602.602.562.562.56-1.54%45
Oct 15, 20252.602.602.602.602.60-2.99%3