M2i Société anonyme (EPA:ALMII)
France
· Delayed Price · Currency is EUR 8.45
0.00 (0.00%)
Jun 23, 2025, 9:00 AM CET
M2i Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 92 |
| Jun 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 25 |
| Jun 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 26 |
| Jun 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 235 |
| Jun 16, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 1,191 |
| Jun 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 960 |
| Jun 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 124 |
| Jun 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 15,267 |
| Jun 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 1,040 |
| Jun 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 55 |
| Jun 6, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 160 |
| Jun 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,500 |
| Jun 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jun 3, 2025 | 8.45 | 8.50 | 8.40 | 8.45 | 8.45 | - | 4,239 |
| Jun 2, 2025 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | - | 13,157 |
| May 30, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 332 |
| May 29, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 2,760 |
| May 28, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 0.59% | 2,495 |
| May 27, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | - | 228 |
| May 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 3,465 |
| May 23, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 1,620 |
| May 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 712 |
| May 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 1,909 |
| May 20, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | - | 852 |
| May 19, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -0.59% | 2,330 |
| May 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1,870 |
| May 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.49% | 710 |
| May 14, 2025 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.37% | 1,909 |
| May 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.36% | 1,631 |
| May 12, 2025 | 8.50 | 8.50 | 8.41 | 8.41 | 8.41 | -0.46% | 257 |
| May 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.46% | 250 |
| May 8, 2025 | 8.41 | 8.45 | 8.41 | 8.41 | 8.41 | - | 758 |
| May 7, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.70% | 250 |
| May 6, 2025 | 8.50 | 8.50 | 8.43 | 8.47 | 8.47 | 0.82% | 171 |
| May 5, 2025 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.26% | 9,116 |
| May 2, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.50% | 300 |
| Apr 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.23% | 290 |
| Apr 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.01% | 2,087 |
| Apr 25, 2025 | 8.33 | 8.40 | 8.32 | 8.40 | 8.40 | - | 517 |
| Apr 24, 2025 | 8.37 | 8.40 | 8.33 | 8.40 | 8.40 | 0.89% | 402 |
| Apr 23, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| Apr 22, 2025 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | -0.05% | 38 |
| Apr 17, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 1 |
| Apr 16, 2025 | 8.35 | 8.40 | 8.33 | 8.33 | 8.33 | - | 50 |
| Apr 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.01% | 126 |
| Apr 14, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.06% | 529 |
| Apr 11, 2025 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.01% | 162 |
| Apr 10, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.01% | 165 |
| Apr 9, 2025 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.87% | 1,055 |
| Apr 8, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 1.19% | 15 |
| Apr 7, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | 40,628 |
| Apr 4, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | 74,616 |
| Apr 3, 2025 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 0.60% | 2,011 |
| Apr 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 115 |
| Apr 1, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - | 392 |
| Mar 31, 2025 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 0.60% | 6,730 |
| Mar 28, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | 4,335 |
| Mar 27, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 25,850 |
| Mar 26, 2025 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 0.60% | 14,239 |
| Mar 25, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 10,364 |
| Mar 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 37 |
| Mar 21, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 2,615 |
| Mar 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 5,070 |
| Mar 19, 2025 | 8.35 | 8.40 | 8.35 | 8.35 | 8.35 | - | 8,746 |
| Mar 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 129 |
| Mar 17, 2025 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | 1.21% | 4,816 |
| Mar 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 3,582 |
| Mar 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 47 |
| Mar 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 10, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 5,497 |
| Mar 7, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 4,596 |
| Mar 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 2,000 |
| Mar 5, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | - | 2,464 |
| Mar 4, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | - | 1,095 |
| Mar 3, 2025 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 115,991 |
| Feb 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 44,063 |
| Feb 27, 2025 | 8.30 | 8.30 | 8.25 | 8.30 | 8.30 | - | 28,016 |
| Feb 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 37,344 |
| Feb 25, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | - | 1,159 |
| Feb 24, 2025 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -0.60% | 19,040 |
| Feb 21, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 560 |
| Feb 20, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 14,614 |
| Feb 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 1,500 |
| Feb 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 7,581 |