Skip to main content
Moulinvest S.A. (EPA:ALMOU)
France flag France · Delayed Price · Currency is EUR
23.40
-0.50 (-2.09%)
Apr 28, 2026, 5:35 PM CET

Moulinvest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.4023.9023.4023.9023.90-1.65%115
Apr 24, 202624.2024.4023.1024.3024.300.41%976
Apr 23, 202624.1024.2023.8024.2024.20-302
Apr 22, 202624.2024.2024.2024.2024.20-17
Apr 21, 202623.4024.2023.1024.2024.202.54%1,228
Apr 20, 202623.4023.6023.2023.6023.60-67
Apr 17, 202622.9023.6022.6023.6023.602.16%439
Apr 16, 202622.6023.2022.4023.1023.10-0.86%295
Apr 15, 202622.5023.3022.5023.3023.304.02%101
Apr 14, 202623.0023.3022.4022.4022.40-2.61%724
Apr 13, 202623.3023.3022.3023.0023.00-2.54%1,608
Apr 10, 202623.1023.6022.1023.6023.602.16%966
Apr 9, 202623.5023.7023.0023.1023.10-1.70%1,273
Apr 8, 202623.5023.9023.3023.5023.50-2.08%595
Apr 7, 202624.9024.9023.5024.0024.00-3.61%1,828
Apr 2, 202624.6024.9023.7024.9024.900.40%473
Apr 1, 202624.9024.9023.6024.8024.802.48%546
Mar 31, 202623.8024.6023.8024.2024.201.68%524
Mar 30, 202624.8024.8023.5023.8023.80-2.46%1,202
Mar 27, 202623.8024.5023.7024.4024.402.52%1,129
Mar 26, 202623.9024.0023.7023.8023.800.42%724
Mar 25, 202624.0024.0023.7023.7023.70-1.25%430
Mar 24, 202623.7024.0023.7024.0024.001.69%369
Mar 23, 202623.8024.0023.2023.6023.600.43%1,505
Mar 20, 202623.8023.8023.1023.5023.50-1.26%302
Mar 19, 202623.7023.8023.2023.8023.800.42%308
Mar 18, 202623.5023.8023.2023.7023.701.28%621
Mar 17, 202623.3023.4023.1023.4023.400.86%909
Mar 16, 202623.3023.3023.0023.2023.20-0.43%181
Mar 13, 202623.5023.5023.1023.3023.30-0.85%162
Mar 12, 202623.8023.8023.4023.5023.50-0.84%200
Mar 11, 202623.8023.8023.0023.7023.70-0.42%610
Mar 10, 202623.3023.8023.0023.8023.802.15%374
Mar 9, 202623.5023.5022.6023.3023.30-1.69%1,560
Mar 6, 202624.0024.0023.7023.7023.70-1.25%195
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