Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France
· Delayed Price · Currency is EUR 21.00
+1.30 (6.60%)
At close: Dec 5, 2025
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 22.80 | 16.20 | 21.00 | 21.00 | 6.60% | 253,227 |
| Dec 4, 2025 | 25.60 | 28.00 | 19.00 | 19.70 | 19.70 | -15.09% | 441,142 |
| Dec 3, 2025 | 19.30 | 23.20 | 18.60 | 23.20 | 23.20 | 28.18% | 327,529 |
| Dec 2, 2025 | 16.40 | 18.60 | 15.50 | 18.10 | 18.10 | 16.77% | 245,058 |
| Dec 1, 2025 | 13.80 | 16.60 | 13.60 | 15.50 | 15.50 | 21.09% | 151,533 |
| Nov 28, 2025 | 11.90 | 12.90 | 11.70 | 12.80 | 12.80 | 9.40% | 44,567 |
| Nov 27, 2025 | 11.70 | 11.90 | 11.20 | 11.70 | 11.70 | - | 20,328 |
| Nov 26, 2025 | 10.40 | 12.30 | 10.20 | 11.70 | 11.70 | 8.33% | 71,294 |
| Nov 25, 2025 | 13.00 | 13.00 | 10.80 | 10.80 | 10.80 | -18.80% | 104,341 |
| Nov 24, 2025 | 14.80 | 15.00 | 13.20 | 13.30 | 13.30 | -10.14% | 54,318 |
| Nov 21, 2025 | 15.40 | 15.80 | 14.70 | 14.80 | 14.80 | -4.52% | 27,427 |
| Nov 20, 2025 | 14.80 | 15.70 | 14.80 | 15.50 | 15.50 | 5.44% | 31,891 |
| Nov 19, 2025 | 15.00 | 15.50 | 14.40 | 14.70 | 14.70 | -2.65% | 28,491 |
| Nov 18, 2025 | 15.30 | 16.20 | 14.90 | 15.10 | 15.10 | -1.31% | 32,341 |
| Nov 17, 2025 | 17.50 | 17.80 | 14.40 | 15.30 | 15.30 | -10.00% | 57,435 |
| Nov 14, 2025 | 15.50 | 17.00 | 14.20 | 17.00 | 17.00 | 8.97% | 68,473 |
| Nov 13, 2025 | 15.60 | 15.90 | 14.80 | 15.60 | 15.60 | -2.50% | 60,726 |
| Nov 12, 2025 | 16.80 | 17.20 | 15.60 | 16.00 | 16.00 | -6.98% | 69,793 |
| Nov 11, 2025 | 17.40 | 17.70 | 16.80 | 17.20 | 17.20 | -3.91% | 46,324 |
| Nov 10, 2025 | 18.50 | 18.80 | 17.50 | 17.90 | 17.90 | -2.72% | 42,086 |
| Nov 7, 2025 | 18.80 | 19.30 | 17.30 | 18.40 | 18.40 | -2.13% | 61,203 |
| Nov 6, 2025 | 16.20 | 20.00 | 15.90 | 18.80 | 18.80 | 5.03% | 113,362 |
| Nov 5, 2025 | 19.20 | 19.80 | 15.70 | 17.90 | 17.90 | -10.50% | 250,246 |
| Nov 4, 2025 | 24.40 | 24.40 | 19.80 | 20.00 | 20.00 | -16.67% | 208,348 |
| Nov 3, 2025 | 24.80 | 25.00 | 23.80 | 24.00 | 24.00 | - | 58,385 |
| Oct 31, 2025 | 24.40 | 24.60 | 23.40 | 24.00 | 24.00 | - | 38,233 |
| Oct 30, 2025 | 24.40 | 26.00 | 23.00 | 24.00 | 24.00 | 0.84% | 132,753 |
| Oct 29, 2025 | 23.00 | 23.80 | 22.00 | 23.80 | 23.80 | 1.71% | 48,932 |
| Oct 28, 2025 | 25.20 | 25.20 | 22.40 | 23.40 | 23.40 | -4.88% | 126,402 |
| Oct 27, 2025 | 25.40 | 27.60 | 23.40 | 24.60 | 24.60 | 2.50% | 154,954 |
| Oct 24, 2025 | 23.00 | 24.40 | 23.00 | 24.00 | 24.00 | 5.26% | 53,098 |
| Oct 23, 2025 | 24.20 | 26.20 | 21.80 | 22.80 | 22.80 | -5.79% | 125,573 |
| Oct 22, 2025 | 28.60 | 29.60 | 23.60 | 24.20 | 24.20 | -12.32% | 217,834 |
| Oct 21, 2025 | 28.40 | 28.40 | 26.60 | 27.60 | 27.60 | 4.55% | 104,821 |
| Oct 20, 2025 | 28.20 | 29.00 | 25.40 | 26.40 | 26.40 | 6.45% | 178,802 |
| Oct 17, 2025 | 20.40 | 25.20 | 15.00 | 24.80 | 24.80 | 24.00% | 158,777 |
| Oct 16, 2025 | 29.00 | 29.00 | 19.80 | 20.00 | 20.00 | -28.57% | 212,014 |
| Oct 15, 2025 | 29.60 | 31.80 | 26.80 | 28.00 | 28.00 | -3.45% | 96,166 |
| Oct 14, 2025 | 30.20 | 32.40 | 26.20 | 29.00 | 29.00 | -3.97% | 100,544 |
| Oct 13, 2025 | 42.60 | 42.60 | 29.20 | 30.20 | 30.20 | -24.88% | 189,535 |
| Oct 10, 2025 | 39.00 | 42.80 | 38.20 | 40.20 | 40.20 | 5.79% | 62,811 |
| Oct 9, 2025 | 46.60 | 46.60 | 38.00 | 38.00 | 38.00 | -19.15% | 109,344 |
| Oct 8, 2025 | 50.50 | 50.50 | 43.40 | 47.00 | 47.00 | -6.93% | 108,722 |
| Oct 7, 2025 | 51.00 | 52.50 | 41.40 | 50.50 | 50.50 | 1.41% | 148,398 |
| Oct 6, 2025 | 49.40 | 50.50 | 47.20 | 49.80 | 49.80 | 7.33% | 147,123 |
| Oct 3, 2025 | 44.00 | 48.00 | 42.00 | 46.40 | 46.40 | 16.00% | 130,884 |
| Oct 2, 2025 | 31.00 | 41.40 | 30.00 | 40.00 | 40.00 | 50.38% | 130,909 |
| Oct 1, 2025 | 30.00 | 31.40 | 20.00 | 26.60 | 26.60 | -38.14% | 112,565 |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 26, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 11, 2025 | 49.60 | 49.60 | 40.60 | 43.00 | 43.00 | -14.85% | 129,133 |
| Sep 10, 2025 | 53.50 | 55.50 | 50.00 | 50.50 | 50.50 | -4.72% | 60,962 |
| Sep 9, 2025 | 58.50 | 58.50 | 52.50 | 53.00 | 53.00 | -7.83% | 45,525 |
| Sep 8, 2025 | 59.00 | 63.00 | 55.00 | 57.50 | 57.50 | -0.86% | 65,032 |
| Sep 5, 2025 | 50.50 | 59.00 | 50.50 | 58.00 | 58.00 | 16.00% | 50,718 |
| Sep 4, 2025 | 57.50 | 58.00 | 50.00 | 50.00 | 50.00 | -15.97% | 33,640 |
| Sep 3, 2025 | 61.00 | 61.00 | 56.50 | 59.50 | 59.50 | -0.83% | 43,224 |
| Sep 2, 2025 | 64.00 | 64.00 | 58.00 | 60.00 | 60.00 | -2.44% | 41,976 |
| Sep 1, 2025 | 63.50 | 66.00 | 60.00 | 61.50 | 61.50 | 0.82% | 37,916 |
| Aug 29, 2025 | 65.00 | 66.50 | 59.00 | 61.00 | 61.00 | -6.15% | 73,903 |
| Aug 28, 2025 | 67.00 | 69.00 | 60.50 | 65.00 | 65.00 | -2.99% | 63,489 |
| Aug 27, 2025 | 69.00 | 70.00 | 66.50 | 67.00 | 67.00 | -2.90% | 34,417 |
| Aug 26, 2025 | 72.00 | 72.50 | 66.50 | 69.00 | 69.00 | -2.82% | 48,309 |
| Aug 25, 2025 | 73.00 | 74.00 | 70.50 | 71.00 | 71.00 | 0.71% | 61,352 |
| Aug 22, 2025 | 70.00 | 72.00 | 69.00 | 70.50 | 70.50 | 1.44% | 28,394 |
| Aug 21, 2025 | 67.50 | 70.00 | 66.50 | 69.50 | 69.50 | 2.96% | 25,196 |
| Aug 20, 2025 | 71.00 | 71.50 | 60.00 | 67.50 | 67.50 | -6.25% | 66,330 |
| Aug 19, 2025 | 72.00 | 77.50 | 67.50 | 72.00 | 72.00 | - | 72,952 |
| Aug 18, 2025 | 58.50 | 73.50 | 58.50 | 72.00 | 72.00 | 26.32% | 72,322 |
| Aug 15, 2025 | 65.50 | 66.50 | 48.20 | 57.00 | 57.00 | -19.72% | 49,763 |
| Aug 14, 2025 | 76.00 | 79.50 | 68.50 | 71.00 | 71.00 | -15.48% | 104,773 |
| Aug 13, 2025 | 86.00 | 88.50 | 77.50 | 84.00 | 84.00 | 3.07% | 97,808 |
| Aug 12, 2025 | 79.00 | 85.00 | 75.00 | 81.50 | 81.50 | 13.99% | 147,795 |
| Aug 11, 2025 | 62.50 | 72.00 | 57.00 | 71.50 | 71.50 | 32.41% | 107,971 |
| Aug 8, 2025 | 41.80 | 54.00 | 40.20 | 54.00 | 54.00 | 39.90% | 45,762 |
| Aug 7, 2025 | 29.20 | 38.60 | 29.20 | 38.60 | 38.60 | 32.19% | 20,634 |
| Aug 6, 2025 | 32.00 | 35.00 | 29.00 | 29.20 | 29.20 | -11.52% | 18,577 |
| Aug 5, 2025 | 35.80 | 39.00 | 29.20 | 33.00 | 33.00 | -8.84% | 23,049 |
| Aug 4, 2025 | 41.20 | 41.20 | 34.80 | 36.20 | 36.20 | -11.27% | 23,302 |
| Aug 1, 2025 | 48.60 | 48.60 | 40.20 | 40.80 | 40.80 | -15.00% | 12,368 |
| Jul 31, 2025 | 52.00 | 54.00 | 45.20 | 48.00 | 48.00 | -4.00% | 27,346 |
| Jul 30, 2025 | 60.00 | 62.00 | 40.00 | 50.00 | 50.00 | -10.71% | 42,929 |
| Jul 29, 2025 | 44.00 | 61.00 | 43.00 | 56.00 | 56.00 | 40.00% | 63,084 |
| Jul 28, 2025 | 30.00 | 43.00 | 29.40 | 40.00 | 40.00 | 60.00% | 35,881 |
| Jul 25, 2025 | 23.00 | 30.00 | 22.00 | 25.00 | 25.00 | 6.84% | 12,585 |
| Jul 24, 2025 | 23.40 | 23.40 | 22.40 | 23.40 | 23.40 | 8.33% | 1,707 |
| Jul 23, 2025 | 18.30 | 21.60 | 18.30 | 21.60 | 21.60 | 41.18% | 3,143 |
| Jul 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.52% | 2 |
| Jul 21, 2025 | 16.00 | 16.00 | 14.40 | 14.50 | 14.50 | -3.33% | 5,961 |