Financière Moncey Société anonyme (EPA:FMONC)
France
· Delayed Price · Currency is EUR 117.00
-6.00 (-4.88%)
At close: Dec 5, 2025
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.88% | 753 |
| Dec 4, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 5.13% | 198 |
| Dec 3, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 484 |
| Dec 2, 2025 | 121.50 | 121.50 | 118.00 | 119.00 | 119.00 | -2.86% | 2,606 |
| Dec 1, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 280 |
| Nov 28, 2025 | 117.50 | 122.00 | 117.50 | 122.00 | 122.00 | 3.83% | 675 |
| Nov 27, 2025 | 120.50 | 120.50 | 117.00 | 117.50 | 117.50 | 0.43% | 136 |
| Nov 26, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.88% | 84 |
| Nov 25, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 19 |
| Nov 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | 2 |
| Nov 21, 2025 | 120.00 | 121.00 | 116.50 | 121.00 | 121.00 | -1.63% | 196 |
| Nov 20, 2025 | 123.00 | 123.00 | 120.50 | 123.00 | 123.00 | 2.50% | 146 |
| Nov 19, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.83% | 62 |
| Nov 18, 2025 | 121.00 | 123.50 | 120.00 | 123.50 | 123.50 | -0.40% | 301 |
| Nov 17, 2025 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | - | 7 |
| Nov 14, 2025 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 2.48% | 162 |
| Nov 13, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.02% | 3 |
| Nov 12, 2025 | 121.00 | 124.00 | 119.00 | 123.50 | 123.50 | 2.92% | 58 |
| Nov 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 10, 2025 | 116.50 | 120.00 | 116.50 | 120.00 | 120.00 | 3.00% | 699 |
| Nov 7, 2025 | 118.00 | 118.00 | 113.00 | 116.50 | 116.50 | -1.69% | 71 |
| Nov 6, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 99 |
| Nov 5, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 61 |
| Nov 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 3, 2025 | 116.50 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 62 |
| Oct 31, 2025 | 117.50 | 118.00 | 115.50 | 117.00 | 117.00 | - | 169 |
| Oct 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 21 |
| Oct 29, 2025 | 115.50 | 117.00 | 115.50 | 117.00 | 117.00 | - | 130 |
| Oct 28, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | 1 |
| Oct 27, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 24, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.13% | 30 |
| Oct 23, 2025 | 113.00 | 117.50 | 113.00 | 117.50 | 117.50 | -0.42% | 50 |
| Oct 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | 14 |
| Oct 21, 2025 | 118.50 | 119.50 | 113.00 | 117.00 | 117.00 | 1.74% | 616 |
| Oct 20, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Oct 17, 2025 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.88% | 206 |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 15, 2025 | 112.50 | 114.00 | 112.50 | 114.00 | 114.00 | 1.33% | 91 |
| Oct 14, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Oct 13, 2025 | 115.00 | 115.00 | 112.50 | 112.50 | 112.50 | -1.32% | 542 |
| Oct 10, 2025 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 227 |
| Oct 9, 2025 | 113.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1.77% | 1,572 |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | 9 |
| Oct 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 31 |
| Oct 6, 2025 | 112.50 | 115.00 | 111.50 | 115.00 | 115.00 | -2.13% | 1,966 |
| Oct 3, 2025 | 112.00 | 117.50 | 110.50 | 117.50 | 117.50 | 4.91% | 796 |
| Oct 2, 2025 | 116.00 | 116.00 | 111.50 | 112.00 | 112.00 | -4.68% | 1,703 |
| Oct 1, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 117.50 | -0.42% | 505 |
| Sep 30, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 10 |
| Sep 29, 2025 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | -1.27% | 586 |
| Sep 26, 2025 | 118.00 | 119.50 | 118.00 | 118.00 | 118.00 | - | 554 |
| Sep 25, 2025 | 118.00 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | 1,353 |
| Sep 24, 2025 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 2.16% | 825 |
| Sep 23, 2025 | 116.50 | 116.50 | 112.00 | 116.00 | 116.00 | - | 1,251 |
| Sep 22, 2025 | 114.00 | 116.00 | 112.50 | 116.00 | 116.00 | 1.31% | 1,411 |
| Sep 19, 2025 | 112.50 | 115.00 | 112.50 | 114.50 | 114.50 | 1.33% | 1,475 |
| Sep 18, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 18 |
| Sep 17, 2025 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 1,077 |
| Sep 16, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.45% | 1,839 |
| Sep 15, 2025 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 0.45% | 224 |
| Sep 12, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 180 |
| Sep 11, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | -0.88% | 40 |
| Sep 10, 2025 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | 2.24% | 153 |
| Sep 9, 2025 | 114.00 | 115.00 | 111.50 | 111.50 | 111.50 | -2.19% | 390 |
| Sep 8, 2025 | 112.50 | 114.00 | 111.00 | 114.00 | 114.00 | - | 54 |
| Sep 5, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Sep 3, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 38 |
| Sep 2, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | - | 133 |
| Sep 1, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 242 |
| Aug 29, 2025 | 116.00 | 116.50 | 114.00 | 114.00 | 114.00 | - | 40 |
| Aug 28, 2025 | 114.00 | 116.50 | 114.00 | 114.00 | 114.00 | - | 119 |
| Aug 27, 2025 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | - | 221 |
| Aug 26, 2025 | 115.00 | 116.50 | 114.00 | 114.00 | 114.00 | -1.72% | 164 |
| Aug 25, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 213 |
| Aug 22, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0.43% | 2 |
| Aug 21, 2025 | 116.00 | 116.50 | 116.00 | 116.00 | 116.00 | 0.43% | 36 |
| Aug 20, 2025 | 115.00 | 115.50 | 114.00 | 115.50 | 115.50 | -1.28% | 390 |
| Aug 19, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.18% | 14 |
| Aug 18, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | -2.55% | 24 |
| Aug 15, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | - |
| Aug 14, 2025 | 117.50 | 117.50 | 114.50 | 117.50 | 117.50 | - | 383 |
| Aug 13, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 2.17% | 23 |
| Aug 12, 2025 | 118.00 | 118.00 | 114.50 | 115.00 | 115.00 | -2.54% | 124 |
| Aug 11, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 62 |
| Aug 8, 2025 | 117.00 | 118.50 | 116.00 | 118.00 | 118.00 | -0.42% | 118 |
| Aug 7, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | - | 43 |
| Aug 6, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | - | 11 |
| Aug 5, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 28 |
| Aug 4, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 1.28% | 54 |
| Aug 1, 2025 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | -1.27% | 653 |
| Jul 31, 2025 | 118.50 | 119.50 | 118.50 | 118.50 | 118.50 | - | 39 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 0.42% | 69 |
| Jul 29, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.42% | 822 |
| Jul 28, 2025 | 119.00 | 120.00 | 118.00 | 118.50 | 118.50 | -0.42% | 567 |
| Jul 25, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | 0.85% | 282 |
| Jul 24, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 689 |
| Jul 23, 2025 | 120.00 | 120.50 | 118.50 | 120.00 | 120.00 | 0.42% | 159 |
| Jul 22, 2025 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 0.42% | 1,651 |
| Jul 21, 2025 | 120.00 | 121.50 | 118.50 | 119.00 | 119.00 | - | 378 |