Making Science Group, S.A. (EPA:ALMKS)
France
· Delayed Price · Currency is EUR 8.00
+0.28 (3.63%)
At close: Apr 28, 2026
Making Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 451 |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - | 1 |
| Apr 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | -1.25% | 1 |
| Apr 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 31 |
| Apr 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 1 |
| Apr 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | 1 |
| Mar 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.62% | 1 |
| Mar 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | -0.62% | 1 |
| Mar 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | -0.61% | 101 |
| Mar 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.96 | -0.61% | 1 |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.01 | -0.61% | 101 |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | - | 1 |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.06 | -0.60% | 1 |
| Mar 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | -0.60% | 100 |
| Mar 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | - | 1 |
| Mar 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | - | 1 |
| Mar 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -0.60% | 1 |
| Feb 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | 1.20% | 100 |
| Feb 26, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.11 | -2.35% | 291 |
| Feb 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | -1.16% | 191 |
| Feb 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 98 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Feb 18, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.40 | -0.58% | 4 |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 13, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 10, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | - | 1 |
| Feb 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | 0.58% | 1 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | 0.58% | 101 |
| Jan 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 101 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 1 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 1 |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 1 |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 1 |
| Jan 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | - | 1 |
| Jan 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | 0.59% | 101 |
| Jan 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | - | 1 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | -0.58% | 1 |
| Jan 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.36 | -0.58% | 51 |
| Jan 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 51 |
| Jan 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Jan 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | - | 1 |
| Jan 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.40 | -0.58% | 1 |
| Jan 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.45 | -0.57% | 101 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | -0.57% | 101 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | - | 101 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | - | 1 |
| Jan 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | -0.57% | 1 |
| Jan 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | -1.68% | 601 |
| Dec 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - | 1 |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | - | 1 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | -0.56% | 1 |
| Dec 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 2.27% | 301 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.60 | 0.57% | 301 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.55 | 2.94% | 1,011 |
| Dec 19, 2025 | 8.05 | 8.50 | 8.05 | 8.50 | 8.31 | 4.94% | 711 |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | 2.53% | 291 |
| Dec 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 0.64% | 101 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - | 1 |
| Dec 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - | 1 |
| Dec 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - | 1 |
| Dec 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | 0.64% | 1 |
| Dec 10, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.62 | 1.96% | 595 |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - | 1 |
| Dec 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - | 1 |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | - | 1 |
| Dec 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.48 | -0.65% | 1 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.52 | -1.28% | 300 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.62 | -0.64% | 300 |