Paris - Delayed Quote EUR

Mauna Kea Technologies SA (ALMKT.PA)

0.4060 +0.0150 (+3.84%)
At close: May 28 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.3920 0.4200 0.3920 0.4060 0.4060 660,483
May 27, 2024 0.3915 0.3915 0.3905 0.3910 0.3910 21,064
May 24, 2024 0.3920 0.3920 0.3875 0.3905 0.3905 40,955
May 23, 2024 0.3940 0.3940 0.3870 0.3915 0.3915 109,664
May 22, 2024 0.3870 0.3940 0.3870 0.3935 0.3935 60,986
May 21, 2024 0.4000 0.4000 0.3865 0.3920 0.3920 67,631
May 20, 2024 0.4035 0.4040 0.4000 0.4000 0.4000 30,071
May 17, 2024 0.4070 0.4070 0.4010 0.4035 0.4035 59,674
May 16, 2024 0.4065 0.4135 0.4050 0.4070 0.4070 43,389
May 15, 2024 0.4100 0.4130 0.4040 0.4050 0.4050 40,131
May 14, 2024 0.4095 0.4140 0.4000 0.4130 0.4130 146,847
May 13, 2024 0.4080 0.4100 0.4040 0.4090 0.4090 15,808
May 10, 2024 0.4100 0.4110 0.4050 0.4080 0.4080 30,374
May 9, 2024 0.4150 0.4150 0.4070 0.4100 0.4100 46,589
May 8, 2024 0.4050 0.4140 0.4050 0.4070 0.4070 21,073
May 7, 2024 0.3990 0.4060 0.3990 0.4060 0.4060 44,624
May 6, 2024 0.3990 0.4000 0.3965 0.3980 0.3980 31,791
May 3, 2024 0.4000 0.4000 0.3985 0.4000 0.4000 53,059
May 2, 2024 0.4030 0.4050 0.3960 0.3985 0.3985 69,564
Apr 30, 2024 0.3880 0.4055 0.3880 0.4020 0.4020 59,141
Apr 29, 2024 0.3900 0.3915 0.3845 0.3880 0.3880 90,480
Apr 26, 2024 0.3850 0.4100 0.3800 0.3900 0.3900 520,239
Apr 25, 2024 0.3800 0.3845 0.3790 0.3795 0.3795 85,330
Apr 24, 2024 0.3790 0.3860 0.3750 0.3795 0.3795 41,126
Apr 23, 2024 0.3870 0.3905 0.3750 0.3780 0.3780 113,831
Apr 22, 2024 0.3880 0.3920 0.3880 0.3880 0.3880 72,587
Apr 19, 2024 0.3930 0.3940 0.3890 0.3900 0.3900 7,059
Apr 18, 2024 0.3955 0.4000 0.3900 0.3940 0.3940 113,453
Apr 17, 2024 0.3930 0.3955 0.3900 0.3940 0.3940 7,168
Apr 16, 2024 0.3960 0.3960 0.3880 0.3930 0.3930 73,267
Apr 15, 2024 0.3950 0.3960 0.3880 0.3960 0.3960 59,574
Apr 12, 2024 0.4095 0.4095 0.3880 0.3970 0.3970 117,028
Apr 11, 2024 0.3965 0.4095 0.3960 0.4095 0.4095 126,216
Apr 10, 2024 0.4015 0.4015 0.3940 0.3960 0.3960 109,231
Apr 9, 2024 0.3960 0.4100 0.3940 0.4010 0.4010 54,422
Apr 8, 2024 0.4030 0.4040 0.3940 0.3940 0.3940 23,411
Apr 5, 2024 0.4095 0.4100 0.4010 0.4030 0.4030 21,728
Apr 4, 2024 0.4115 0.4115 0.4055 0.4095 0.4095 24,336
Apr 3, 2024 0.4000 0.4120 0.4000 0.4105 0.4105 53,986
Apr 2, 2024 0.4380 0.4380 0.3920 0.4000 0.4000 194,030
Mar 28, 2024 0.4400 0.4580 0.4205 0.4280 0.4280 534,790
Mar 27, 2024 0.3615 0.4215 0.3615 0.4155 0.4155 289,901
Mar 26, 2024 0.3675 0.3680 0.3415 0.3610 0.3610 198,821
Mar 25, 2024 0.3620 0.3680 0.3600 0.3675 0.3675 85,332
Mar 22, 2024 0.3850 0.3850 0.3655 0.3705 0.3705 116,109
Mar 21, 2024 0.4050 0.4050 0.3500 0.3820 0.3820 315,201
Mar 20, 2024 0.4130 0.4150 0.4015 0.4070 0.4070 81,474
Mar 19, 2024 0.4165 0.4165 0.4140 0.4150 0.4150 34,089
Mar 18, 2024 0.4180 0.4180 0.4110 0.4165 0.4165 100,025
Mar 15, 2024 0.4175 0.4185 0.4170 0.4175 0.4175 46,209
Mar 14, 2024 0.4170 0.4180 0.4170 0.4175 0.4175 35,864
Mar 13, 2024 0.4205 0.4210 0.4170 0.4170 0.4170 25,565
Mar 12, 2024 0.4220 0.4230 0.4200 0.4205 0.4205 25,558
Mar 11, 2024 0.4280 0.4280 0.4200 0.4220 0.4220 24,504
Mar 8, 2024 0.4280 0.4295 0.4200 0.4275 0.4275 62,981
Mar 7, 2024 0.4365 0.4615 0.4275 0.4275 0.4275 372,465
Mar 6, 2024 0.4180 0.4280 0.4180 0.4280 0.4280 35,208
Mar 5, 2024 0.4170 0.4190 0.4170 0.4180 0.4180 32,418
Mar 4, 2024 0.4245 0.4300 0.4170 0.4170 0.4170 59,413
Mar 1, 2024 0.4345 0.4345 0.4300 0.4300 0.4300 60,653
Feb 29, 2024 0.4380 0.4380 0.4300 0.4340 0.4340 42,989
Feb 28, 2024 0.4380 0.4480 0.4380 0.4380 0.4380 93,587
Feb 27, 2024 0.4375 0.4380 0.4350 0.4380 0.4380 48,601
Feb 26, 2024 0.4340 0.4380 0.4340 0.4375 0.4375 22,849
Feb 23, 2024 0.4210 0.4400 0.4210 0.4340 0.4340 105,966
Feb 22, 2024 0.4175 0.4215 0.4115 0.4210 0.4210 94,382
Feb 21, 2024 0.4240 0.4240 0.4175 0.4175 0.4175 44,752
Feb 20, 2024 0.4310 0.4330 0.4200 0.4220 0.4220 50,179
Feb 19, 2024 0.4300 0.4380 0.4295 0.4310 0.4310 28,782
Feb 16, 2024 0.4395 0.4410 0.4185 0.4295 0.4295 80,007
Feb 15, 2024 0.4500 0.4500 0.4150 0.4395 0.4395 106,776
Feb 14, 2024 0.4600 0.4600 0.4505 0.4510 0.4510 34,881
Feb 13, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 120,855
Feb 12, 2024 0.4700 0.4700 0.4630 0.4645 0.4645 51,229
Feb 9, 2024 0.4700 0.4720 0.4700 0.4700 0.4700 44,862
Feb 8, 2024 0.4700 0.4710 0.4620 0.4710 0.4710 83,334
Feb 7, 2024 0.4515 0.4695 0.4510 0.4625 0.4625 63,611
Feb 6, 2024 0.4595 0.4695 0.4510 0.4510 0.4510 51,693
Feb 5, 2024 0.4600 0.4700 0.4450 0.4595 0.4595 114,084
Feb 2, 2024 0.4895 0.4895 0.4560 0.4560 0.4560 248,788
Feb 1, 2024 0.4565 0.4920 0.4565 0.4840 0.4840 366,881
Jan 31, 2024 0.4680 0.4680 0.4510 0.4560 0.4560 96,600
Jan 30, 2024 0.4600 0.4690 0.4430 0.4675 0.4675 89,987
Jan 29, 2024 0.4800 0.4800 0.4355 0.4595 0.4595 363,421
Jan 26, 2024 0.5060 0.5160 0.4810 0.4810 0.4810 370,066
Jan 25, 2024 0.4820 0.4850 0.4770 0.4850 0.4850 53,609
Jan 22, 2024 0.4520 0.4560 0.4500 0.4505 0.4505 66,278
Jan 19, 2024 0.4510 0.4555 0.4490 0.4520 0.4520 55,131
Jan 18, 2024 0.4640 0.4640 0.4510 0.4510 0.4510 60,832
Jan 17, 2024 0.4540 0.4715 0.4500 0.4640 0.4640 85,150
Jan 16, 2024 0.4620 0.4640 0.4520 0.4540 0.4540 67,033
Jan 15, 2024 0.4640 0.4640 0.4520 0.4520 0.4520 34,676
Jan 12, 2024 0.4600 0.4610 0.4570 0.4580 0.4580 19,456
Jan 11, 2024 0.4680 0.4680 0.4570 0.4570 0.4570 13,837
Jan 10, 2024 0.4590 0.4710 0.4590 0.4690 0.4690 25,681
Jan 9, 2024 0.4590 0.4710 0.4500 0.4590 0.4590 49,343
Jan 8, 2024 0.4570 0.4600 0.4550 0.4590 0.4590 8,561
Jan 5, 2024 0.4705 0.4705 0.4500 0.4570 0.4570 71,612
Jan 4, 2024 0.4640 0.4720 0.4500 0.4705 0.4705 71,573
Jan 3, 2024 0.4760 0.4770 0.4600 0.4640 0.4640 65,780
Jan 2, 2024 0.4710 0.4760 0.4710 0.4760 0.4760 64,698
Dec 29, 2023 0.4740 0.4740 0.4690 0.4710 0.4710 42,758
Dec 28, 2023 0.4650 0.4745 0.4650 0.4710 0.4710 49,597
Dec 27, 2023 0.4430 0.4840 0.4430 0.4660 0.4660 180,329
Dec 22, 2023 0.4400 0.4450 0.4400 0.4420 0.4420 68,716
Dec 21, 2023 0.4450 0.4450 0.4310 0.4390 0.4390 42,340
Dec 20, 2023 0.4480 0.4495 0.4370 0.4450 0.4450 70,169
Dec 19, 2023 0.4445 0.4480 0.4390 0.4480 0.4480 61,847
Dec 18, 2023 0.4410 0.4500 0.4320 0.4390 0.4390 99,679
Dec 15, 2023 0.4300 0.4440 0.4300 0.4400 0.4400 91,897
Dec 14, 2023 0.4260 0.4290 0.4255 0.4285 0.4285 42,883
Dec 13, 2023 0.4180 0.4290 0.4180 0.4255 0.4255 72,122
Dec 12, 2023 0.4175 0.4245 0.4165 0.4180 0.4180 74,920
Dec 11, 2023 0.4230 0.4260 0.4100 0.4170 0.4170 100,778
Dec 8, 2023 0.4180 0.4235 0.4180 0.4225 0.4225 78,806
Dec 7, 2023 0.4105 0.4300 0.4100 0.4175 0.4175 171,223
Dec 6, 2023 0.4175 0.4175 0.4100 0.4100 0.4100 48,559
Dec 5, 2023 0.4100 0.4160 0.4010 0.4160 0.4160 171,962
Dec 4, 2023 0.4130 0.4170 0.4065 0.4090 0.4090 95,680
Dec 1, 2023 0.4190 0.4190 0.4110 0.4175 0.4175 73,898
Nov 30, 2023 0.4225 0.4250 0.4170 0.4185 0.4185 44,206
Nov 29, 2023 0.4275 0.4275 0.4220 0.4220 0.4220 27,649
Nov 28, 2023 0.4355 0.4360 0.4220 0.4270 0.4270 77,442
Nov 27, 2023 0.4420 0.4420 0.4350 0.4350 0.4350 39,856
Nov 24, 2023 0.4430 0.4430 0.4350 0.4415 0.4415 120,778
Nov 23, 2023 0.4430 0.4435 0.4350 0.4370 0.4370 39,763
Nov 22, 2023 0.4540 0.4540 0.4425 0.4430 0.4430 22,385
Nov 21, 2023 0.4605 0.4610 0.4375 0.4540 0.4540 68,471
Nov 20, 2023 0.4610 0.4635 0.4600 0.4605 0.4605 203,823
Nov 17, 2023 0.4595 0.4770 0.4260 0.4600 0.4600 249,089
Nov 16, 2023 0.4605 0.4630 0.4580 0.4595 0.4595 74,283
Nov 15, 2023 0.4530 0.4685 0.4530 0.4600 0.4600 73,133
Nov 14, 2023 0.4700 0.4700 0.4520 0.4530 0.4530 62,169
Nov 13, 2023 0.4590 0.4985 0.4585 0.4655 0.4655 280,094
Nov 10, 2023 0.4440 0.4440 0.4215 0.4385 0.4385 84,982
Nov 9, 2023 0.4350 0.4475 0.4315 0.4315 0.4315 134,540
Nov 8, 2023 0.4570 0.4610 0.4340 0.4340 0.4340 370,060
Nov 7, 2023 0.4600 0.4600 0.4400 0.4570 0.4570 155,898
Nov 6, 2023 0.5010 0.5010 0.4590 0.4610 0.4610 88,548
Nov 3, 2023 0.5060 0.5060 0.4925 0.5000 0.5000 37,039
Nov 2, 2023 0.4650 0.5050 0.4650 0.5050 0.5050 210,377
Nov 1, 2023 0.4500 0.4650 0.4250 0.4600 0.4600 112,401
Oct 31, 2023 0.4540 0.4540 0.4485 0.4500 0.4500 46,162
Oct 30, 2023 0.4640 0.4700 0.4400 0.4525 0.4525 108,425
Oct 27, 2023 0.4960 0.4980 0.4585 0.4640 0.4640 196,706
Oct 26, 2023 0.5070 0.5070 0.5000 0.5000 0.5000 109,468
Oct 25, 2023 0.5060 0.5090 0.5000 0.5090 0.5090 90,823
Oct 24, 2023 0.5000 0.5060 0.5000 0.5060 0.5060 40,280
Oct 23, 2023 0.5180 0.5200 0.4980 0.5010 0.5010 116,443
Oct 20, 2023 0.5320 0.5320 0.5150 0.5180 0.5180 100,677
Oct 19, 2023 0.5200 0.5360 0.5200 0.5360 0.5360 98,279
Oct 18, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 114,086
Oct 17, 2023 0.5500 0.5700 0.5320 0.5400 0.5400 373,676
Oct 16, 2023 0.5330 0.5400 0.5240 0.5280 0.5280 63,492
Oct 13, 2023 0.5230 0.5450 0.5200 0.5330 0.5330 183,719
Oct 12, 2023 0.5070 0.5420 0.5060 0.5230 0.5230 166,524
Oct 11, 2023 0.5020 0.5060 0.5000 0.5060 0.5060 45,192
Oct 10, 2023 0.5060 0.5070 0.5030 0.5030 0.5030 38,759
Oct 6, 2023 0.5320 0.5320 0.5070 0.5200 0.5200 108,006
Oct 5, 2023 0.5580 0.5590 0.5240 0.5350 0.5350 78,965
Oct 4, 2023 0.5640 0.5670 0.5570 0.5580 0.5580 27,539
Oct 3, 2023 0.5500 0.5750 0.5420 0.5630 0.5630 117,005
Oct 2, 2023 0.5600 0.5800 0.5040 0.5420 0.5420 247,685
Sep 29, 2023 0.5720 0.5790 0.5520 0.5600 0.5600 136,218
Sep 28, 2023 0.5940 0.6280 0.5600 0.5770 0.5770 713,140
Sep 27, 2023 0.5340 0.5580 0.5330 0.5550 0.5550 63,430
Sep 26, 2023 0.5500 0.5560 0.5300 0.5380 0.5380 68,665
Sep 25, 2023 0.5540 0.5630 0.5490 0.5500 0.5500 19,889
Sep 22, 2023 0.5520 0.5540 0.5480 0.5540 0.5540 27,456
Sep 21, 2023 0.5620 0.5660 0.5520 0.5520 0.5520 30,522
Sep 20, 2023 0.5710 0.5710 0.5510 0.5650 0.5650 46,875
Sep 19, 2023 0.5700 0.5820 0.5650 0.5700 0.5700 187,187
Sep 18, 2023 0.5700 0.5700 0.5650 0.5700 0.5700 58,641
Sep 15, 2023 0.5710 0.5710 0.5650 0.5700 0.5700 70,418
Sep 13, 2023 0.5720 0.5780 0.5700 0.5720 0.5720 31,718
Sep 12, 2023 0.5800 0.5800 0.5700 0.5720 0.5720 25,657
Sep 11, 2023 0.5740 0.5800 0.5710 0.5800 0.5800 10,980
Sep 8, 2023 0.5800 0.5820 0.5700 0.5700 0.5700 28,637
Sep 7, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 23,453
Sep 6, 2023 0.5900 0.5900 0.5720 0.5720 0.5720 48,203
Sep 5, 2023 0.5930 0.5990 0.5800 0.5900 0.5900 42,966
Sep 4, 2023 0.5900 0.6100 0.5890 0.5930 0.5930 34,491
Sep 1, 2023 0.5760 0.6000 0.5760 0.5860 0.5860 14,992
Aug 31, 2023 0.5730 0.6140 0.5710 0.5740 0.5740 126,683
Aug 30, 2023 0.5800 0.5800 0.5720 0.5720 0.5720 24,828
Aug 29, 2023 0.5890 0.5890 0.5730 0.5800 0.5800 24,821
Aug 28, 2023 0.5900 0.5900 0.5880 0.5880 0.5880 7,315
Aug 25, 2023 0.5940 0.6040 0.5820 0.5820 0.5820 10,408
Aug 24, 2023 0.5760 0.6060 0.5760 0.5930 0.5930 35,365
Aug 23, 2023 0.5900 0.5980 0.5860 0.5870 0.5870 15,064
Aug 22, 2023 0.5600 0.5890 0.5470 0.5890 0.5890 44,575
Aug 21, 2023 0.5600 0.5640 0.5370 0.5600 0.5600 119,760
Aug 18, 2023 0.5900 0.5940 0.5310 0.5630 0.5630 136,992
Aug 17, 2023 0.5940 0.6000 0.5900 0.5900 0.5900 25,458
Aug 16, 2023 0.6170 0.6190 0.5870 0.5940 0.5940 78,178
Aug 15, 2023 0.6210 0.6210 0.6190 0.6190 0.6190 17,605
Aug 14, 2023 0.6280 0.6300 0.6200 0.6200 0.6200 15,647
Aug 11, 2023 0.6210 0.6300 0.6200 0.6280 0.6280 25,501
Aug 10, 2023 0.6210 0.6280 0.6200 0.6210 0.6210 9,436
Aug 9, 2023 0.6200 0.6230 0.6200 0.6200 0.6200 30,766
Aug 8, 2023 0.6220 0.6220 0.6180 0.6200 0.6200 18,036
Aug 7, 2023 0.6200 0.6220 0.6200 0.6200 0.6200 54,495
Aug 4, 2023 0.6170 0.6210 0.6160 0.6200 0.6200 38,668
Aug 3, 2023 0.6240 0.6240 0.6160 0.6160 0.6160 95,340
Aug 2, 2023 0.6230 0.6260 0.6160 0.6240 0.6240 129,590
Aug 1, 2023 0.6330 0.6330 0.6170 0.6200 0.6200 69,748
Jul 31, 2023 0.6200 0.6270 0.6200 0.6270 0.6270 35,752