Financière Moncey Société anonyme (EPA:FMONC)
France
· Delayed Price · Currency is EUR 135.50
-1.50 (-1.09%)
Apr 28, 2026, 4:37 PM CET
EPA:FMONC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.00 | 138.00 | 134.00 | 135.50 | 135.50 | -1.09% | 583 |
| Apr 27, 2026 | 137.00 | 139.50 | 137.00 | 137.00 | 137.00 | - | 28 |
| Apr 24, 2026 | 138.50 | 138.50 | 135.00 | 137.00 | 137.00 | -1.08% | 95 |
| Apr 23, 2026 | 138.50 | 140.00 | 137.50 | 138.50 | 138.50 | -0.36% | 24 |
| Apr 22, 2026 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 129 |
| Apr 21, 2026 | 137.00 | 143.00 | 136.50 | 138.00 | 138.00 | 1.85% | 708 |
| Apr 20, 2026 | 141.50 | 142.50 | 135.50 | 135.50 | 135.50 | -5.57% | 53 |
| Apr 17, 2026 | 142.50 | 143.50 | 135.50 | 143.50 | 143.50 | 5.13% | 106 |
| Apr 16, 2026 | 139.00 | 140.00 | 136.50 | 136.50 | 136.50 | -1.44% | 127 |
| Apr 15, 2026 | 137.00 | 145.50 | 137.00 | 138.50 | 138.50 | -7.05% | 1,022 |
| Apr 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Apr 13, 2026 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | -1.00% | 46 |
| Apr 10, 2026 | 148.50 | 156.50 | 148.50 | 150.50 | 150.50 | 0.33% | 75 |
| Apr 9, 2026 | 147.50 | 154.00 | 141.50 | 150.00 | 150.00 | 4.90% | 383 |
| Apr 8, 2026 | 152.00 | 156.50 | 137.00 | 143.00 | 143.00 | -7.44% | 1,347 |
| Apr 7, 2026 | 138.00 | 158.00 | 138.00 | 154.50 | 154.50 | 12.77% | 3,072 |
| Apr 2, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | -0.72% | 8 |
| Apr 1, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 6 |
| Mar 31, 2026 | 137.50 | 138.00 | 133.50 | 138.00 | 138.00 | 0.36% | 438 |
| Mar 30, 2026 | 138.00 | 138.00 | 137.00 | 137.50 | 137.50 | - | 105 |
| Mar 27, 2026 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | -0.36% | 50 |
| Mar 26, 2026 | 138.00 | 138.00 | 133.50 | 138.00 | 138.00 | 0.73% | 144 |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 25 |
| Mar 24, 2026 | 137.00 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 69 |
| Mar 23, 2026 | 130.50 | 137.00 | 117.50 | 136.50 | 136.50 | -1.09% | 2,458 |
| Mar 20, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | - | 106 |
| Mar 19, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | - | 85 |
| Mar 18, 2026 | 134.00 | 139.00 | 131.00 | 138.00 | 138.00 | 6.56% | 718 |
| Mar 17, 2026 | 126.50 | 130.00 | 126.50 | 129.50 | 129.50 | -1.52% | 141 |
| Mar 16, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 13, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Mar 12, 2026 | 128.50 | 131.50 | 128.50 | 131.50 | 131.50 | -0.75% | 4 |
| Mar 11, 2026 | 131.00 | 134.50 | 128.00 | 132.50 | 132.50 | -0.38% | 105 |
| Mar 10, 2026 | 135.00 | 135.00 | 129.50 | 133.00 | 133.00 | -1.48% | 167 |
| Mar 9, 2026 | 134.50 | 135.00 | 134.50 | 135.00 | 135.00 | - | 202 |
| Mar 6, 2026 | 139.00 | 140.50 | 130.00 | 135.00 | 135.00 | -4.26% | 976 |
| Mar 5, 2026 | 129.00 | 141.00 | 127.50 | 141.00 | 141.00 | 1.08% | 571 |
| Mar 4, 2026 | 132.00 | 143.00 | 131.00 | 139.50 | 139.50 | 5.68% | 748 |
| Mar 3, 2026 | 136.00 | 137.00 | 132.00 | 132.00 | 132.00 | -2.22% | 706 |
| Mar 2, 2026 | 131.00 | 144.00 | 124.50 | 135.00 | 135.00 | 1.89% | 394 |
| Feb 27, 2026 | 132.00 | 133.00 | 128.50 | 132.50 | 132.50 | 0.38% | 949 |
| Feb 26, 2026 | 129.00 | 132.00 | 128.00 | 132.00 | 132.00 | 2.33% | 1,344 |
| Feb 25, 2026 | 127.50 | 129.00 | 127.50 | 129.00 | 129.00 | 0.39% | 730 |
| Feb 24, 2026 | 122.50 | 128.50 | 121.00 | 128.50 | 128.50 | 0.78% | 1,072 |
| Feb 23, 2026 | 119.00 | 129.50 | 119.00 | 127.50 | 127.50 | 7.14% | 3,369 |
| Feb 20, 2026 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.59% | 584 |
| Feb 19, 2026 | 115.50 | 116.00 | 115.50 | 116.00 | 116.00 | - | 142 |
| Feb 18, 2026 | 117.50 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 44 |
| Feb 17, 2026 | 115.00 | 117.00 | 108.50 | 117.00 | 117.00 | 0.86% | 578 |
| Feb 16, 2026 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -0.43% | 95 |
| Feb 13, 2026 | 117.00 | 119.00 | 116.00 | 116.50 | 116.50 | - | 299 |
| Feb 12, 2026 | 117.00 | 119.50 | 116.50 | 116.50 | 116.50 | -0.85% | 67 |
| Feb 11, 2026 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | 0.43% | 46 |
| Feb 10, 2026 | 118.50 | 119.00 | 116.50 | 117.00 | 117.00 | -0.85% | 137 |
| Feb 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 149 |
| Feb 6, 2026 | 118.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.85% | 500 |
| Feb 5, 2026 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | -0.43% | 6 |
| Feb 4, 2026 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 0.43% | 44 |
| Feb 3, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 440 |
| Feb 2, 2026 | 117.00 | 119.50 | 117.00 | 118.00 | 118.00 | -1.26% | 204 |
| Jan 30, 2026 | 119.00 | 119.50 | 115.50 | 119.50 | 119.50 | 0.42% | 969 |
| Jan 29, 2026 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1.28% | 868 |
| Jan 28, 2026 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | -0.42% | 117 |
| Jan 27, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | -2.07% | 880 |
| Jan 26, 2026 | 121.50 | 122.00 | 120.00 | 120.50 | 120.50 | -0.82% | 1,233 |
| Jan 23, 2026 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | 0.41% | 80 |
| Jan 22, 2026 | 121.00 | 124.50 | 119.00 | 121.00 | 121.00 | -2.02% | 1,492 |
| Jan 21, 2026 | 121.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.41% | 18 |
| Jan 20, 2026 | 120.50 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 203 |
| Jan 19, 2026 | 121.50 | 125.50 | 120.00 | 122.00 | 122.00 | -2.79% | 1,871 |
| Jan 16, 2026 | 124.00 | 125.50 | 121.00 | 125.50 | 125.50 | -1.57% | 1,382 |
| Jan 15, 2026 | 122.00 | 127.50 | 120.50 | 127.50 | 127.50 | 4.94% | 580 |
| Jan 14, 2026 | 120.50 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 588 |
| Jan 13, 2026 | 119.50 | 122.50 | 119.50 | 122.50 | 122.50 | 2.08% | 287 |
| Jan 12, 2026 | 120.00 | 122.50 | 119.50 | 120.00 | 120.00 | -1.23% | 889 |
| Jan 9, 2026 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 2.10% | 334 |
| Jan 8, 2026 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | -2.86% | 448 |
| Jan 7, 2026 | 120.50 | 122.50 | 117.50 | 122.50 | 122.50 | 4.26% | 2,842 |
| Jan 6, 2026 | 120.00 | 122.50 | 117.00 | 117.50 | 117.50 | -4.47% | 1,840 |
| Jan 5, 2026 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 135 |
| Jan 2, 2026 | 116.00 | 123.50 | 116.00 | 123.00 | 123.00 | 6.96% | 1,042 |
| Dec 31, 2025 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | -0.86% | 1,764 |
| Dec 30, 2025 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 0.87% | 381 |
| Dec 29, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | -0.86% | 2,208 |
| Dec 24, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.43% | 135 |
| Dec 23, 2025 | 118.00 | 119.00 | 115.50 | 115.50 | 115.50 | -4.55% | 203 |
| Dec 22, 2025 | 116.50 | 121.00 | 116.00 | 121.00 | 121.00 | 3.42% | 1,084 |
| Dec 19, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 421 |
| Dec 18, 2025 | 118.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.77% | 347 |
| Dec 17, 2025 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 3.91% | 27 |
| Dec 16, 2025 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | -2.54% | 289 |
| Dec 15, 2025 | 118.50 | 123.00 | 118.00 | 118.00 | 118.00 | - | 494 |
| Dec 12, 2025 | 123.00 | 123.50 | 118.00 | 118.00 | 118.00 | -4.45% | 319 |
| Dec 11, 2025 | 118.50 | 123.50 | 118.50 | 123.50 | 123.50 | 1.65% | 229 |
| Dec 10, 2025 | 121.00 | 122.00 | 121.00 | 121.50 | 121.50 | 0.83% | 120 |
| Dec 9, 2025 | 120.50 | 120.50 | 115.50 | 120.50 | 120.50 | -0.41% | 468 |
| Dec 8, 2025 | 118.00 | 121.00 | 116.50 | 121.00 | 121.00 | 3.42% | 1,231 |
| 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 |