Paris - Delayed Quote EUR

Mauna Kea Technologies SA (ALMKT.PA)

Compare
0.1700 -0.0008 (-0.47%)
At close: December 11 at 5:35:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 0.1730 0.1730 0.1700 0.1700 0.1700 46,265
Dec 10, 2024 0.1720 0.1744 0.1700 0.1708 0.1708 8,678
Dec 9, 2024 0.1760 0.1760 0.1682 0.1748 0.1748 73,845
Dec 6, 2024 0.1656 0.1720 0.1656 0.1680 0.1680 53,449
Dec 5, 2024 0.1666 0.1696 0.1658 0.1674 0.1674 47,368
Dec 4, 2024 0.1672 0.1746 0.1664 0.1664 0.1664 73,166
Dec 3, 2024 0.1700 0.1768 0.1678 0.1682 0.1682 99,827
Dec 2, 2024 0.1950 0.1950 0.1674 0.1736 0.1736 197,402
Nov 29, 2024 0.1800 0.1800 0.1706 0.1748 0.1748 49,019
Nov 28, 2024 0.1648 0.1800 0.1648 0.1708 0.1708 84,827
Nov 27, 2024 0.1680 0.1770 0.1636 0.1690 0.1690 127,367
Nov 26, 2024 0.1662 0.1680 0.1620 0.1680 0.1680 110,058
Nov 25, 2024 0.1740 0.1790 0.1662 0.1664 0.1664 144,345
Nov 22, 2024 0.1756 0.1790 0.1716 0.1748 0.1748 119,953
Nov 21, 2024 0.1900 0.1900 0.1750 0.1750 0.1750 101,958
Nov 20, 2024 0.1930 0.1930 0.1800 0.1844 0.1844 117,424
Nov 19, 2024 0.1964 0.1980 0.1900 0.1938 0.1938 82,580
Nov 18, 2024 0.1990 0.2000 0.1936 0.1962 0.1962 80,906
Nov 15, 2024 0.1872 0.1998 0.1870 0.1998 0.1998 145,736
Nov 14, 2024 0.1620 0.2000 0.1620 0.1870 0.1870 390,120
Nov 13, 2024 0.2160 0.2160 0.1660 0.1800 0.1800 893,483
Nov 12, 2024 0.2540 0.2540 0.2100 0.2160 0.2160 463,345
Nov 11, 2024 0.2590 0.2600 0.2510 0.2540 0.2540 89,073
Nov 8, 2024 0.2605 0.2610 0.2555 0.2590 0.2590 45,207
Nov 7, 2024 0.2655 0.2655 0.2590 0.2610 0.2610 105,214
Nov 6, 2024 0.2700 0.2715 0.2660 0.2660 0.2660 67,307
Nov 5, 2024 0.2650 0.2725 0.2650 0.2700 0.2700 84,907
Nov 4, 2024 0.2785 0.2840 0.2650 0.2650 0.2650 197,123
Nov 1, 2024 0.2620 0.2850 0.2615 0.2755 0.2755 165,081
Oct 31, 2024 0.2600 0.2635 0.2600 0.2620 0.2620 58,575
Oct 30, 2024 0.2655 0.2700 0.2600 0.2600 0.2600 396,657
Oct 29, 2024 0.2720 0.2720 0.2640 0.2675 0.2675 51,231
Oct 28, 2024 0.2800 0.2800 0.2615 0.2725 0.2725 156,344
Oct 25, 2024 0.2920 0.2920 0.2800 0.2810 0.2810 169,390
Oct 24, 2024 0.2995 0.2995 0.2905 0.2920 0.2920 61,687
Oct 23, 2024 0.3015 0.3015 0.2980 0.2995 0.2995 75,718
Oct 22, 2024 0.3010 0.3015 0.2980 0.3015 0.3015 45,356
Oct 21, 2024 0.3060 0.3060 0.2990 0.3010 0.3010 74,361
Oct 18, 2024 0.2970 0.3075 0.2970 0.3060 0.3060 204,824
Oct 17, 2024 0.3100 0.3280 0.2960 0.3080 0.3080 289,747
Oct 16, 2024 0.3365 0.3400 0.2795 0.3160 0.3160 819,549
Oct 15, 2024 0.3340 0.3350 0.3310 0.3335 0.3335 32,064
Oct 14, 2024 0.3355 0.3385 0.3330 0.3345 0.3345 57,335
Oct 11, 2024 0.3310 0.3400 0.3310 0.3355 0.3355 95,796
Oct 10, 2024 0.3375 0.3390 0.3330 0.3355 0.3355 43,544
Oct 9, 2024 0.3360 0.3420 0.3330 0.3390 0.3390 102,708
Oct 8, 2024 0.3390 0.3390 0.3335 0.3360 0.3360 63,055
Oct 7, 2024 0.3400 0.3415 0.3370 0.3390 0.3390 35,892
Oct 4, 2024 0.3350 0.3530 0.3350 0.3400 0.3400 144,136
Oct 3, 2024 0.3330 0.3400 0.3330 0.3350 0.3350 22,951
Oct 2, 2024 0.3410 0.3410 0.3355 0.3400 0.3400 78,423
Oct 1, 2024 0.3530 0.3530 0.3410 0.3410 0.3410 39,528
Sep 30, 2024 0.3600 0.3615 0.3460 0.3540 0.3540 186,733
Sep 27, 2024 0.3520 0.3535 0.3405 0.3420 0.3420 118,380
Sep 26, 2024 0.3475 0.3675 0.3465 0.3515 0.3515 112,771
Sep 25, 2024 0.3310 0.3520 0.3295 0.3440 0.3440 398,881
Sep 24, 2024 0.3340 0.3355 0.3300 0.3305 0.3305 184,471
Sep 23, 2024 0.3430 0.3550 0.3300 0.3330 0.3330 300,240
Sep 20, 2024 0.3700 0.3715 0.3340 0.3400 0.3400 348,035
Sep 19, 2024 0.3835 0.3835 0.3685 0.3700 0.3700 85,545
Sep 18, 2024 0.3800 0.3845 0.3780 0.3805 0.3805 221,785
Sep 17, 2024 0.3875 0.3875 0.3650 0.3780 0.3780 780,169
Sep 16, 2024 0.3615 0.3615 0.3215 0.3360 0.3360 396,475
Sep 13, 2024 0.3580 0.3580 0.3485 0.3520 0.3520 105,708
Sep 12, 2024 0.3770 0.3790 0.3450 0.3580 0.3580 328,704
Sep 11, 2024 0.3825 0.3880 0.3635 0.3740 0.3740 1,029,543
Sep 10, 2024 0.3420 0.3440 0.3300 0.3300 0.3300 72,050
Sep 9, 2024 0.3430 0.3460 0.3400 0.3400 0.3400 47,981
Sep 6, 2024 0.3535 0.3535 0.3400 0.3430 0.3430 85,528
Sep 5, 2024 0.3465 0.3540 0.3460 0.3530 0.3530 43,299
Sep 3, 2024 0.3600 0.3600 0.3460 0.3500 0.3500 120,792
Sep 2, 2024 0.3620 0.3620 0.3560 0.3565 0.3565 33,134
Aug 30, 2024 0.3630 0.3630 0.3560 0.3615 0.3615 38,999
Aug 29, 2024 0.3775 0.3775 0.3625 0.3625 0.3625 124,791
Aug 28, 2024 0.3805 0.3820 0.3675 0.3775 0.3775 56,735
Aug 27, 2024 0.3770 0.3870 0.3765 0.3805 0.3805 124,229
Aug 26, 2024 0.3565 0.3840 0.3565 0.3765 0.3765 145,711
Aug 23, 2024 0.3585 0.3585 0.3520 0.3560 0.3560 39,984
Aug 22, 2024 0.3620 0.3620 0.3400 0.3580 0.3580 75,503
Aug 21, 2024 0.3660 0.3670 0.3605 0.3620 0.3620 55,199
Aug 20, 2024 0.3680 0.3680 0.3655 0.3660 0.3660 294,979
Aug 19, 2024 0.3695 0.3700 0.3650 0.3680 0.3680 68,228
Aug 16, 2024 0.3705 0.3715 0.3600 0.3675 0.3675 33,880
Aug 15, 2024 0.3645 0.3700 0.3645 0.3700 0.3700 27,214
Aug 14, 2024 0.3635 0.3645 0.3625 0.3645 0.3645 15,883
Aug 13, 2024 0.3690 0.3690 0.3600 0.3635 0.3635 57,293
Aug 12, 2024 0.3725 0.3730 0.3610 0.3690 0.3690 83,984
Aug 9, 2024 0.3725 0.3735 0.3720 0.3725 0.3725 44,233
Aug 8, 2024 0.3745 0.3760 0.3720 0.3725 0.3725 54,849
Aug 7, 2024 0.3730 0.3755 0.3720 0.3750 0.3750 45,716
Aug 6, 2024 0.3720 0.3745 0.3720 0.3720 0.3720 85,606
Aug 5, 2024 0.3780 0.3810 0.3720 0.3730 0.3730 450,716
Aug 2, 2024 0.3825 0.3835 0.3780 0.3780 0.3780 69,896
Aug 1, 2024 0.3815 0.3870 0.3805 0.3820 0.3820 63,261
Jul 31, 2024 0.3790 0.3850 0.3790 0.3810 0.3810 100,672
Jul 30, 2024 0.3825 0.3825 0.3780 0.3780 0.3780 116,410
Jul 29, 2024 0.3890 0.3935 0.3800 0.3830 0.3830 325,302
Jul 26, 2024 0.3800 0.4025 0.3720 0.3840 0.3840 740,351
Jul 25, 2024 0.4290 0.4480 0.4135 0.4280 0.4280 284,231
Jul 24, 2024 0.4420 0.4520 0.4200 0.4240 0.4240 438,633
Jul 23, 2024 0.4800 0.4980 0.4380 0.4520 0.4520 1,198,133
Jul 22, 2024 0.3970 0.5250 0.3950 0.5000 0.5000 3,030,672
Jul 19, 2024 0.3950 0.3965 0.3930 0.3965 0.3965 264,572
Jul 18, 2024 0.3900 0.3970 0.3885 0.3950 0.3950 476,931
Jul 17, 2024 0.3940 0.3940 0.3875 0.3900 0.3900 109,149
Jul 16, 2024 0.3870 0.3950 0.3810 0.3930 0.3930 292,216
Jul 15, 2024 0.3820 0.3875 0.3800 0.3875 0.3875 58,904
Jul 12, 2024 0.3805 0.3880 0.3800 0.3840 0.3840 209,629
Jul 11, 2024 0.3745 0.3805 0.3700 0.3805 0.3805 113,290
Jul 10, 2024 0.3810 0.3815 0.3720 0.3745 0.3745 36,282
Jul 9, 2024 0.3840 0.3840 0.3810 0.3810 0.3810 15,365
Jul 8, 2024 0.3870 0.3875 0.3720 0.3840 0.3840 159,438
Jul 5, 2024 0.3880 0.3900 0.3855 0.3870 0.3870 48,684
Jul 4, 2024 0.3845 0.3880 0.3840 0.3880 0.3880 30,610
Jul 3, 2024 0.3845 0.3850 0.3790 0.3820 0.3820 35,588
Jul 2, 2024 0.3885 0.3890 0.3760 0.3845 0.3845 21,674
Jul 1, 2024 0.3760 0.3890 0.3700 0.3880 0.3880 99,332
Jun 28, 2024 0.3890 0.3900 0.3700 0.3765 0.3765 69,063
Jun 27, 2024 0.3950 0.3950 0.3850 0.3900 0.3900 61,033
Jun 26, 2024 0.3860 0.3945 0.3860 0.3945 0.3945 120,479
Jun 25, 2024 0.3865 0.3930 0.3850 0.3860 0.3860 33,681
Jun 24, 2024 0.3820 0.3860 0.3810 0.3860 0.3860 43,779
Jun 21, 2024 0.3810 0.3860 0.3750 0.3810 0.3810 32,118
Jun 20, 2024 0.3840 0.3840 0.3720 0.3810 0.3810 42,291
Jun 19, 2024 0.3820 0.3880 0.3750 0.3840 0.3840 31,958
Jun 18, 2024 0.3720 0.3850 0.3720 0.3800 0.3800 48,013
Jun 17, 2024 0.3800 0.3855 0.3610 0.3720 0.3720 158,407
Jun 14, 2024 0.4100 0.4140 0.3800 0.3820 0.3820 968,254
Jun 13, 2024 0.4070 0.4070 0.3930 0.3970 0.3970 104,992
Jun 12, 2024 0.4040 0.4070 0.3980 0.4070 0.4070 159,172
Jun 11, 2024 0.4220 0.4220 0.4010 0.4010 0.4010 319,968
Jun 10, 2024 0.4320 0.4320 0.4205 0.4215 0.4215 230,049
Jun 7, 2024 0.4630 0.4700 0.4280 0.4310 0.4310 904,437
Jun 6, 2024 0.4340 0.4340 0.4220 0.4280 0.4280 89,108
Jun 5, 2024 0.4300 0.4435 0.4250 0.4340 0.4340 139,784
Jun 4, 2024 0.4350 0.4380 0.4230 0.4300 0.4300 176,381
Jun 3, 2024 0.4300 0.4550 0.4250 0.4350 0.4350 497,978
May 31, 2024 0.4205 0.4300 0.4205 0.4250 0.4250 470,212
May 30, 2024 0.4000 0.4390 0.4000 0.4190 0.4190 1,070,163
May 29, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 207,683
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