Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France
· Delayed Price · Currency is EUR 9.70
-0.30 (-3.00%)
At close: Mar 6, 2026
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.20 | 9.10 | 9.70 | 9.70 | -3.00% | 25,251 |
| Mar 5, 2026 | 10.70 | 10.70 | 9.65 | 10.00 | 10.00 | 2.04% | 29,809 |
| Mar 4, 2026 | 9.40 | 10.50 | 8.90 | 9.80 | 9.80 | 2.62% | 84,120 |
| Mar 3, 2026 | 10.60 | 10.60 | 9.55 | 9.55 | 9.55 | -11.57% | 81,396 |
| Mar 2, 2026 | 10.50 | 11.20 | 10.40 | 10.80 | 10.80 | -5.26% | 44,039 |
| Feb 27, 2026 | 11.40 | 11.50 | 11.10 | 11.40 | 11.40 | - | 15,039 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 23,381 |
| Feb 25, 2026 | 11.20 | 12.30 | 11.20 | 11.50 | 11.50 | 2.68% | 60,745 |
| Feb 24, 2026 | 11.80 | 12.00 | 11.20 | 11.20 | 11.20 | -5.08% | 26,573 |
| Feb 23, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 16,516 |
| Feb 20, 2026 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | - | 12,184 |
| Feb 19, 2026 | 12.20 | 12.30 | 11.90 | 12.10 | 12.10 | -0.82% | 22,443 |
| Feb 18, 2026 | 12.40 | 12.50 | 11.90 | 12.20 | 12.20 | -0.81% | 23,401 |
| Feb 17, 2026 | 12.70 | 12.70 | 12.20 | 12.30 | 12.30 | -0.81% | 16,506 |
| Feb 16, 2026 | 12.50 | 12.70 | 12.10 | 12.40 | 12.40 | - | 12,171 |
| Feb 13, 2026 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | 20,717 |
| Feb 12, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 12,873 |
| Feb 11, 2026 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | - | 31,358 |
| Feb 10, 2026 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 15,812 |
| Feb 9, 2026 | 12.00 | 12.40 | 12.00 | 12.20 | 12.20 | 1.67% | 22,946 |
| Feb 6, 2026 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 30,398 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 14,483 |
| Feb 4, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 20,959 |
| Feb 3, 2026 | 12.90 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 13,401 |
| Feb 2, 2026 | 13.20 | 13.30 | 12.80 | 12.80 | 12.80 | -3.03% | 25,551 |
| Jan 30, 2026 | 12.20 | 13.20 | 12.10 | 13.20 | 13.20 | 10.00% | 48,885 |
| Jan 29, 2026 | 12.50 | 12.70 | 12.00 | 12.00 | 12.00 | -4.76% | 64,502 |
| Jan 28, 2026 | 13.00 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 27,939 |
| Jan 27, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | 13,727 |
| Jan 26, 2026 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | - | 21,309 |
| Jan 23, 2026 | 13.30 | 13.40 | 13.00 | 13.30 | 13.30 | - | 24,938 |
| Jan 22, 2026 | 13.40 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 23,875 |
| Jan 21, 2026 | 13.60 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 17,045 |
| Jan 20, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -1.47% | 19,059 |
| Jan 19, 2026 | 13.80 | 13.90 | 13.30 | 13.60 | 13.60 | -1.45% | 25,234 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.50 | 13.80 | 13.80 | 1.47% | 14,821 |
| Jan 15, 2026 | 13.80 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | 19,170 |
| Jan 14, 2026 | 14.00 | 14.20 | 13.30 | 14.00 | 14.00 | -0.71% | 51,078 |
| Jan 13, 2026 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | 0.71% | 16,919 |
| Jan 12, 2026 | 13.40 | 14.40 | 12.90 | 14.00 | 14.00 | 6.87% | 71,219 |
| Jan 9, 2026 | 15.00 | 15.50 | 13.00 | 13.10 | 13.10 | -11.49% | 203,585 |
| Jan 8, 2026 | 15.30 | 15.60 | 14.70 | 14.80 | 14.80 | -1.99% | 56,886 |
| Jan 7, 2026 | 16.20 | 16.80 | 15.00 | 15.10 | 15.10 | -5.63% | 155,050 |
| Jan 6, 2026 | 15.00 | 16.00 | 14.60 | 16.00 | 16.00 | 9.59% | 70,826 |
| Jan 5, 2026 | 14.60 | 15.10 | 14.30 | 14.60 | 14.60 | 2.82% | 58,051 |
| Jan 2, 2026 | 13.80 | 15.00 | 13.80 | 14.20 | 14.20 | 4.41% | 84,521 |
| Dec 31, 2025 | 13.80 | 14.10 | 13.60 | 13.60 | 13.60 | -2.16% | 12,207 |
| Dec 30, 2025 | 13.70 | 14.30 | 13.50 | 13.90 | 13.90 | 1.46% | 30,985 |
| Dec 29, 2025 | 14.90 | 15.00 | 13.50 | 13.70 | 13.70 | -2.84% | 109,840 |
| Dec 24, 2025 | 13.10 | 14.10 | 12.10 | 14.10 | 14.10 | 9.30% | 62,069 |
| Dec 23, 2025 | 13.60 | 14.40 | 12.60 | 12.90 | 12.90 | -7.86% | 121,198 |
| Dec 22, 2025 | 15.90 | 16.00 | 13.70 | 14.00 | 14.00 | -9.68% | 128,349 |
| Dec 19, 2025 | 16.80 | 17.20 | 15.20 | 15.50 | 15.50 | -4.91% | 106,671 |
| Dec 18, 2025 | 15.70 | 17.10 | 14.20 | 16.30 | 16.30 | 7.95% | 137,039 |
| Dec 17, 2025 | 16.80 | 18.40 | 15.10 | 15.10 | 15.10 | -8.48% | 191,793 |
| Dec 16, 2025 | 19.80 | 19.80 | 16.50 | 16.50 | 16.50 | -17.50% | 164,998 |
| Dec 15, 2025 | 21.80 | 21.80 | 18.80 | 20.00 | 20.00 | -6.54% | 100,979 |
| Dec 12, 2025 | 21.00 | 22.00 | 20.00 | 21.40 | 21.40 | 1.90% | 60,703 |
| Dec 11, 2025 | 23.20 | 23.20 | 21.00 | 21.00 | 21.00 | -7.89% | 82,209 |
| Dec 10, 2025 | 22.60 | 23.40 | 21.80 | 22.80 | 22.80 | 3.64% | 115,786 |
| Dec 9, 2025 | 23.80 | 23.80 | 21.00 | 22.00 | 22.00 | -5.17% | 139,550 |
| Dec 8, 2025 | 23.00 | 24.00 | 21.60 | 23.20 | 23.20 | 10.48% | 207,478 |
| 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 |