Mexedia Società Per Azioni S.B. (EPA:ALMEX)
France
· Delayed Price · Currency is EUR 7.20
-0.08 (-1.10%)
Apr 28, 2026, 5:35 PM CET
EPA:ALMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.51 | 7.70 | 6.90 | 7.28 | 7.28 | -5.45% | 62,081 |
| Apr 24, 2026 | 7.95 | 8.04 | 7.50 | 7.70 | 7.70 | -2.78% | 41,822 |
| Apr 23, 2026 | 7.70 | 8.00 | 7.50 | 7.92 | 7.92 | 0.25% | 77,200 |
| Apr 22, 2026 | 8.34 | 8.34 | 7.90 | 7.90 | 7.90 | -3.78% | 49,418 |
| Apr 21, 2026 | 8.45 | 8.45 | 8.20 | 8.21 | 8.21 | -1.08% | 22,348 |
| Apr 20, 2026 | 8.34 | 8.40 | 8.20 | 8.30 | 8.30 | -1.19% | 30,818 |
| Apr 17, 2026 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | - | 36,792 |
| Apr 16, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -0.47% | 15,959 |
| Apr 15, 2026 | 8.40 | 8.59 | 8.21 | 8.44 | 8.44 | 2.18% | 27,253 |
| Apr 14, 2026 | 8.10 | 8.40 | 8.08 | 8.26 | 8.26 | 0.73% | 13,382 |
| Apr 13, 2026 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | - | 13,897 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.18 | 8.20 | 8.20 | -2.26% | 7,301 |
| Apr 9, 2026 | 8.50 | 8.54 | 8.11 | 8.39 | 8.39 | -1.18% | 9,726 |
| Apr 8, 2026 | 8.29 | 8.52 | 8.20 | 8.49 | 8.49 | 7.47% | 19,895 |
| Apr 7, 2026 | 8.15 | 8.29 | 7.90 | 7.90 | 7.90 | -3.07% | 18,294 |
| Apr 2, 2026 | 8.60 | 8.90 | 7.90 | 8.15 | 8.15 | -6.86% | 32,848 |
| Apr 1, 2026 | 8.00 | 8.75 | 8.00 | 8.75 | 8.75 | 10.76% | 43,019 |
| Mar 31, 2026 | 8.00 | 8.00 | 7.75 | 7.90 | 7.90 | 2.60% | 14,966 |
| Mar 30, 2026 | 8.50 | 8.50 | 7.70 | 7.70 | 7.70 | -3.75% | 26,764 |
| Mar 27, 2026 | 8.30 | 8.40 | 7.50 | 8.00 | 8.00 | -2.44% | 42,761 |
| Mar 26, 2026 | 8.40 | 8.55 | 8.00 | 8.20 | 8.20 | -0.61% | 44,569 |
| Mar 25, 2026 | 9.50 | 10.00 | 8.10 | 8.25 | 8.25 | -12.23% | 103,172 |
| Mar 24, 2026 | 9.50 | 11.30 | 9.40 | 9.40 | 9.40 | 4.44% | 152,983 |
| Mar 23, 2026 | 8.25 | 9.10 | 8.00 | 9.00 | 9.00 | 11.11% | 71,109 |
| Mar 20, 2026 | 7.95 | 8.80 | 7.85 | 8.10 | 8.10 | 3.85% | 43,552 |
| Mar 19, 2026 | 8.05 | 8.35 | 7.50 | 7.80 | 7.80 | -2.50% | 53,894 |
| Mar 18, 2026 | 9.05 | 9.10 | 8.00 | 8.00 | 8.00 | -10.61% | 51,749 |
| Mar 17, 2026 | 8.90 | 9.25 | 8.85 | 8.95 | 8.95 | 0.56% | 18,543 |
| Mar 16, 2026 | 9.05 | 9.30 | 8.90 | 8.90 | 8.90 | -1.11% | 19,463 |
| Mar 13, 2026 | 9.00 | 9.10 | 8.80 | 9.00 | 9.00 | - | 20,108 |
| Mar 12, 2026 | 9.00 | 9.10 | 8.85 | 9.00 | 9.00 | -0.55% | 27,961 |
| Mar 11, 2026 | 9.15 | 9.40 | 9.00 | 9.05 | 9.05 | -2.69% | 41,419 |
| Mar 10, 2026 | 9.00 | 9.90 | 9.00 | 9.30 | 9.30 | 2.20% | 82,677 |
| Mar 9, 2026 | 9.50 | 10.10 | 8.75 | 9.10 | 9.10 | -6.19% | 81,144 |
| 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 |