Skip to main content
Moulinvest S.A. (EPA:ALMOU)
France flag France · Delayed Price · Currency is EUR
23.70
-0.30 (-1.25%)
Mar 6, 2026, 1:44 PM CET

Moulinvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0024.0024.0024.00--41
Mar 5, 202623.8024.0023.8024.0024.000.84%167
Mar 4, 202623.4024.0023.4023.8023.801.71%505
Mar 3, 202624.0024.1023.0023.4023.40-2.09%1,552
Mar 2, 202623.6024.1022.5023.9023.900.42%1,878
Feb 27, 202623.8024.0023.3023.8023.80-1.65%2,034
Feb 26, 202624.0024.3023.6024.2024.20-1,017
Feb 25, 202624.6024.9024.0024.2024.20-2.02%1,107
Feb 24, 202625.3025.4024.1024.7024.70-2.37%1,164
Feb 23, 202625.3025.5024.9025.3025.301.20%949
Feb 20, 202625.1025.2024.5025.0025.00-1,322
Feb 19, 202624.8025.1024.6025.0025.00-0.79%1,022
Feb 18, 202625.0025.6024.8025.2025.200.80%1,705
Feb 17, 202625.2025.6024.6025.0025.00-0.79%1,130
Feb 16, 202625.6025.7024.9025.2025.20-1.56%752
Feb 13, 202624.5025.6023.5025.6025.603.23%1,370
Feb 12, 202625.5025.5023.0024.8024.47-2.75%5,599
Feb 11, 202625.9025.9025.3025.5025.16-1.16%730
Feb 10, 202625.7026.0025.2025.8025.460.39%2,950
Feb 9, 202625.6025.8025.4025.7025.360.78%1,921
Feb 6, 202625.6025.6025.1025.5025.16-0.39%703
Feb 5, 202625.4025.6025.0025.6025.260.79%1,389
Feb 4, 202625.2025.5025.2025.4025.062.42%1,627
Feb 3, 202625.0025.1024.8024.8024.47-0.40%484
Feb 2, 202624.6025.2024.6024.9024.571.22%1,144
Jan 30, 202624.3025.2024.3024.6024.271.23%2,782
Jan 29, 202623.7024.3023.4024.3023.982.53%796
Jan 28, 202624.1024.3023.4023.7023.38-975
Jan 27, 202623.7024.5023.3023.7023.38-3,247
Jan 26, 202623.1023.7023.0023.7023.382.60%754
Jan 23, 202623.3023.4022.5023.1022.79-0.86%506
Jan 22, 202623.3023.3022.9023.3022.99-337
Jan 21, 202623.3023.3023.1023.3022.99-487
Jan 20, 202623.1023.3022.2023.3022.990.87%1,645
Jan 19, 202623.1023.2022.6023.1022.79-1,512
Jan 16, 202623.0023.7022.9023.1022.790.43%818
Jan 15, 202623.5023.5022.8023.0022.69-993
Jan 14, 202623.0023.6022.9023.0022.690.44%1,911
Jan 13, 202624.4024.4022.0022.9022.60-6.15%6,290
Jan 12, 202624.7024.8024.3024.4024.08-1.21%2,102
Jan 9, 202624.4024.9024.1024.7024.371.23%2,746
Jan 8, 202623.7024.7023.3024.4024.082.09%2,199
Jan 7, 202623.4024.0023.2023.9023.583.02%2,900
Jan 6, 202623.3023.5022.0023.2022.890.87%1,560
Jan 5, 202621.8023.0021.8023.0022.694.07%2,454
Jan 2, 202622.1022.2021.9022.1021.810.45%232
Dec 31, 202521.8022.3021.8022.0021.71-1.35%796
Dec 30, 202521.6022.3021.6022.3022.001.36%1,009
Dec 29, 202521.9022.0021.4022.0021.710.46%654
Dec 24, 202521.9022.0021.5021.9021.61-694
Dec 23, 202521.3022.0021.3021.9021.612.82%1,017
Dec 22, 202521.2021.4021.0021.3021.020.47%767
Dec 19, 202521.0021.2020.9021.2020.92-653
Dec 18, 202521.4021.4021.0021.2020.92-0.93%831
Dec 17, 202521.1022.0020.0021.4021.121.42%2,624
Dec 16, 202521.1021.1020.5021.1020.820.48%362
Dec 15, 202521.5021.5020.4021.0020.72-0.47%1,652
Dec 12, 202521.4021.6020.9021.1020.82-1.40%517
Dec 11, 202521.4021.4021.1021.4021.12-302
Dec 10, 202521.3021.5020.8021.4021.123.38%2,476
Dec 9, 202520.9020.9020.6020.7020.42-432
Dec 8, 202520.7020.7020.6020.7020.42-0.96%470
Dec 5, 202520.6020.9020.6020.9020.621.46%353
Dec 4, 202520.7020.8020.6020.6020.33-0.48%175
Dec 3, 202520.0020.8020.0020.7020.423.76%910
Dec 2, 202520.6020.6019.8019.9519.68-3.16%2,228
Dec 1, 202520.5020.6018.9020.6020.330.49%838
Nov 28, 202521.1021.2020.5020.5020.230.49%1,063
Nov 27, 202520.3020.9020.3020.4020.130.49%225
Nov 26, 202519.4520.3019.4520.3020.031.00%626
Nov 25, 202519.3020.1018.8020.1019.834.15%1,034
Nov 24, 202518.8019.3018.8019.3019.042.66%522
Nov 21, 202519.7020.0018.3018.8018.55-4.57%1,516
Nov 20, 202520.1020.3019.0519.7019.44-1.99%2,879
Nov 19, 202520.3020.4020.1020.1019.83-0.99%168
Nov 18, 202520.3020.8020.2020.3020.030.50%1,296
Nov 17, 202521.0021.4020.1020.2019.93-3.81%1,364
Nov 14, 202521.5021.5021.0021.0020.72-2.33%536
Nov 13, 202521.8021.8021.5021.5021.21-1.38%419
Nov 12, 202521.0022.3021.0021.8021.512.35%1,251
Nov 11, 202521.3021.3020.9021.3021.02-802
Nov 10, 202521.6021.9021.3021.3021.02-1.39%891
Nov 7, 202521.8021.9021.6021.6021.311.41%366
Nov 6, 202521.7021.7021.3021.3021.02-1.84%266
Nov 5, 202521.4021.7021.4021.7021.411.40%154
Nov 4, 202522.2022.2021.4021.4021.12-2.73%442
Nov 3, 202521.0022.2021.0022.0021.714.76%2,020
Oct 31, 202520.6021.0020.4021.0020.723.96%881
Oct 30, 202519.8520.2019.8520.2019.931.76%127
Oct 29, 202519.7519.8519.7519.8519.590.51%71
Oct 28, 202519.6019.7519.6019.7519.490.77%70
Oct 27, 202519.3519.6019.3519.6019.341.29%343
Oct 24, 202519.6519.6519.3519.3519.09-1.02%793
Oct 23, 202519.6519.6519.5519.5519.29-0.51%315
Oct 22, 202519.9019.9019.6019.6519.39-1.26%185
Oct 21, 202520.9021.0019.1519.9019.64-4.78%1,769
Oct 20, 202521.2021.3020.8020.9020.62-1.42%263
Oct 17, 202522.2022.2021.0021.2020.92-4.93%1,061
Oct 16, 202521.3022.3021.3022.3022.004.69%1,441
Oct 15, 202520.9021.3020.9021.3021.022.40%352