Skip to main content
Moulinvest S.A. (EPA:ALMOU)
France flag France · Delayed Price · Currency is EUR
20.90
+0.30 (1.46%)
Dec 5, 2025, 5:16 PM CET

Moulinvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6020.9020.6020.90-1.46%353
Dec 4, 202520.7020.8020.6020.6020.60-0.48%175
Dec 3, 202520.0020.8020.0020.7020.703.76%910
Dec 2, 202520.6020.6019.8019.9519.95-3.16%2,228
Dec 1, 202520.5020.6018.9020.6020.600.49%838
Nov 28, 202521.1021.2020.5020.5020.500.49%1,063
Nov 27, 202520.3020.9020.3020.4020.400.49%225
Nov 26, 202519.4520.3019.4520.3020.301.00%626
Nov 25, 202519.3020.1018.8020.1020.104.15%1,034
Nov 24, 202518.8019.3018.8019.3019.302.66%522
Nov 21, 202519.7020.0018.3018.8018.80-4.57%1,516
Nov 20, 202520.1020.3019.0519.7019.70-1.99%2,879
Nov 19, 202520.3020.4020.1020.1020.10-0.99%168
Nov 18, 202520.3020.8020.2020.3020.300.50%1,296
Nov 17, 202521.0021.4020.1020.2020.20-3.81%1,364
Nov 14, 202521.5021.5021.0021.0021.00-2.33%536
Nov 13, 202521.8021.8021.5021.5021.50-1.38%419
Nov 12, 202521.0022.3021.0021.8021.802.35%1,251
Nov 11, 202521.3021.3020.9021.3021.30-802
Nov 10, 202521.6021.9021.3021.3021.30-1.39%891
Nov 7, 202521.8021.9021.6021.6021.601.41%366
Nov 6, 202521.7021.7021.3021.3021.30-1.84%266
Nov 5, 202521.4021.7021.4021.7021.701.40%154
Nov 4, 202522.2022.2021.4021.4021.40-2.73%442
Nov 3, 202521.0022.2021.0022.0022.004.76%2,020
Oct 31, 202520.6021.0020.4021.0021.003.96%881
Oct 30, 202519.8520.2019.8520.2020.201.76%127
Oct 29, 202519.7519.8519.7519.8519.850.51%71
Oct 28, 202519.6019.7519.6019.7519.750.77%70
Oct 27, 202519.3519.6019.3519.6019.601.29%343
Oct 24, 202519.6519.6519.3519.3519.35-1.02%793
Oct 23, 202519.6519.6519.5519.5519.55-0.51%315
Oct 22, 202519.9019.9019.6019.6519.65-1.26%185
Oct 21, 202520.9021.0019.1519.9019.90-4.78%1,769
Oct 20, 202521.2021.3020.8020.9020.90-1.42%263
Oct 17, 202522.2022.2021.0021.2021.20-4.93%1,061
Oct 16, 202521.3022.3021.3022.3022.304.69%1,441
Oct 15, 202520.9021.3020.9021.3021.302.40%352
Oct 14, 202521.2021.2020.5020.8020.80-1.89%724
Oct 13, 202520.0022.0019.9021.2021.203.41%2,342
Oct 10, 202520.3020.5020.3020.5020.500.49%392
Oct 9, 202519.8520.4019.8520.4020.403.29%1,146
Oct 8, 202518.5019.7518.5019.7519.757.92%1,914
Oct 7, 202519.6019.7017.8518.3018.30-6.63%3,024
Oct 6, 202519.7019.7019.6019.6019.60-0.51%244
Oct 3, 202519.5519.7019.5019.7019.700.77%525
Oct 2, 202519.6519.7519.5519.5519.55-0.51%368
Oct 1, 202519.8019.8019.5519.6519.650.51%300
Sep 30, 202519.8019.9519.5519.5519.55-1,173
Sep 29, 202519.6019.6019.5519.5519.55-0.26%103
Sep 26, 202519.6019.7019.6019.6019.60-71
Sep 25, 202519.7019.7519.5519.6019.60-0.51%639
Sep 24, 202519.7519.8019.6019.7019.70-0.25%142
Sep 23, 202519.7019.9019.7019.7519.750.25%178
Sep 22, 202519.7519.8519.6519.7019.70-0.25%1,196
Sep 19, 202519.8520.0019.7519.7519.75-0.50%174
Sep 18, 202520.0020.1019.8519.8519.85-0.75%247
Sep 17, 202519.8520.0019.8020.0020.000.76%294
Sep 16, 202519.7019.8519.7019.8519.850.76%121
Sep 15, 202519.6519.7519.6519.7019.70-218
Sep 12, 202519.7019.8019.6019.7019.70-0.51%592
Sep 11, 202520.2020.2019.6519.8019.80-1.98%544
Sep 10, 202520.4020.5020.2020.2020.20-560
Sep 9, 202519.6520.2019.6020.2020.203.06%458
Sep 8, 202519.7019.8019.6019.6019.60-0.51%93
Sep 5, 202519.7019.7019.6019.7019.70-129
Sep 4, 202520.0020.0019.7019.7019.70-0.76%723
Sep 3, 202519.9020.2019.5519.8519.85-0.75%498
Sep 2, 202520.6020.6019.9520.0020.001.52%1,277
Sep 1, 202520.1020.1019.6019.7019.70-1.99%370
Aug 29, 202519.1020.3019.0020.1020.105.79%1,735
Aug 28, 202520.5020.6018.5019.0019.00-7.32%3,121
Aug 27, 202520.7020.7018.6520.5020.50-2.84%3,664
Aug 26, 202521.7021.7020.8021.1021.10-3.21%1,565
Aug 25, 202521.0021.9021.0021.8021.803.32%1,064
Aug 22, 202521.1021.1020.9021.1021.10-118
Aug 21, 202521.1021.2020.9021.1021.10-930
Aug 20, 202521.1021.2021.1021.1021.10-350
Aug 19, 202521.1021.2021.1021.1021.10-29
Aug 18, 202521.8021.8020.8021.1021.10-3.21%1,798
Aug 15, 202521.7022.0021.7021.8021.80-136
Aug 14, 202521.8021.8021.5021.8021.801.87%402
Aug 13, 202521.9022.0021.4021.4021.40-2.28%1,207
Aug 12, 202521.2021.9021.1021.9021.90-926
Aug 11, 202522.9022.9021.8021.9021.90-0.45%1,994
Aug 8, 202521.8022.7021.7022.0022.001.38%1,062
Aug 7, 202522.7022.9021.4021.7021.70-3.56%1,916
Aug 6, 202521.3022.5021.3022.5022.506.13%2,161
Aug 5, 202521.2021.2021.0021.2021.201.44%624
Aug 4, 202520.4021.3020.4020.9020.901.95%648
Aug 1, 202520.4021.0020.0020.5020.50-1,299
Jul 31, 202520.8021.0020.5020.5020.50-1.44%507
Jul 30, 202520.9021.0020.8020.8020.80-0.95%302
Jul 29, 202521.8021.8020.7021.0021.00-3.67%1,614
Jul 28, 202520.6021.8020.1021.8021.806.34%2,989
Jul 25, 202519.9020.5019.9020.5020.503.02%406
Jul 24, 202520.6020.9019.9019.9019.90-2.93%1,875
Jul 23, 202520.2020.6020.1020.5020.502.50%400
Jul 22, 202520.6020.6019.8020.0020.00-2.91%1,006
Jul 21, 202519.5020.7019.5020.6020.605.64%1,505