Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Mauna Kea Technologies SA (ALMKT.PA)

Compare
0.0935
+0.0015
+(1.63%)
At close: April 17 at 4:28:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.09200.09350.09100.09350.093535,550
Apr 16, 20250.09020.09300.09000.09200.0920162,930
Apr 15, 20250.09800.09800.09020.09200.0920516,519
Apr 14, 20250.09800.09800.09240.09700.0970211,480
Apr 11, 20250.10800.10800.09220.09220.0922334,150
Apr 10, 20250.11000.11370.10500.10800.1080256,725
Apr 9, 20250.09400.11400.08980.10500.10501,137,482
Apr 8, 20250.08000.10000.08000.09400.0940958,603
Apr 7, 20250.08010.08010.06090.07520.0752483,357
Apr 4, 20250.10000.10000.09110.09490.0949285,177
Apr 3, 20250.11020.11040.09100.10000.1000633,095
Apr 2, 20250.12000.12500.11040.11040.1104631,887
Apr 1, 20250.11080.13000.10440.11200.11202,294,418
Mar 31, 20250.17580.17580.16720.16900.169040,496
Mar 28, 20250.17300.17580.17200.17200.172063,308
Mar 27, 20250.16640.17300.16640.17100.171071,450
Mar 26, 20250.16700.16980.16640.16640.166454,418
Mar 25, 20250.17200.17200.16700.16700.167024,767
Mar 24, 20250.17500.17500.16700.16740.167461,908
Mar 21, 20250.17000.17000.16500.17000.1700139,426
Mar 20, 20250.17140.17480.17000.17460.1746103,689
Mar 19, 20250.17580.17580.17120.17120.171233,132
Mar 18, 20250.17600.17600.17100.17160.171636,977
Mar 17, 20250.17600.17600.17000.17100.171048,080
Mar 14, 20250.17520.17840.16700.16900.1690180,677
Mar 13, 20250.17600.17880.17560.17560.175679,005
Mar 12, 20250.17980.17980.17600.17700.177085,888
Mar 11, 20250.17560.17980.17560.17620.176284,520
Mar 10, 20250.17900.18000.17600.17980.179891,225
Mar 7, 20250.17100.17980.17100.17560.1756127,132
Mar 6, 20250.17380.17880.17020.17500.175065,430
Mar 5, 20250.17100.17460.17000.17000.170075,015
Mar 4, 20250.17460.17500.17040.17200.1720199,873
Mar 3, 20250.16500.16680.16140.16500.165034,640
Feb 28, 20250.17020.17400.15160.16120.1612242,876
Feb 27, 20250.17040.17400.17000.17020.170229,816
Feb 26, 20250.17060.17100.17060.17060.170622,713
Feb 25, 20250.17900.17900.17080.17400.174036,262
Feb 24, 20250.17020.17600.17000.17040.1704130,544
Feb 21, 20250.17400.17500.17000.17400.174059,516
Feb 20, 20250.17220.17300.17020.17040.170465,172
Feb 19, 20250.17200.18380.17200.17300.173071,471
Feb 18, 20250.17500.17900.17460.17460.174620,071
Feb 17, 20250.18000.18100.17500.17500.1750109,011
Feb 14, 20250.17200.18680.17200.17720.1772136,947
Feb 13, 20250.17500.17500.17200.17220.172251,733
Feb 12, 20250.17460.17480.17100.17200.172062,449
Feb 11, 20250.17200.17540.17080.17200.172056,790
Feb 10, 20250.17200.17700.17200.17200.172075,653
Feb 7, 20250.17200.17700.17200.17240.172465,921
Feb 6, 20250.18000.18000.17060.17120.171269,770
Feb 5, 20250.17600.18000.17220.17240.172479,687
Feb 4, 20250.18280.18280.17520.17660.176667,393
Feb 3, 20250.18700.18700.17980.18000.180071,036
Jan 31, 20250.18320.18800.18320.18320.183286,492
Jan 30, 20250.18720.18800.18300.18500.1850120,619
Jan 29, 20250.18500.19100.18300.18500.185072,127
Jan 28, 20250.19800.19800.18720.18720.1872122,734
Jan 27, 20250.19200.19200.18340.18520.185286,641
Jan 24, 20250.19200.20000.18320.18440.1844212,547
Jan 23, 20250.18720.19200.18320.19200.1920229,614
Jan 22, 20250.18540.18780.18300.18300.183057,082
Jan 21, 20250.18600.19000.18240.18540.1854307,835
Jan 20, 20250.17400.17740.17200.17720.177291,083
Jan 17, 20250.17600.18340.17000.17840.178493,116
Jan 16, 20250.16920.18080.16600.17300.1730185,590
Jan 15, 20250.17900.18400.17000.18360.1836113,285
Jan 14, 20250.17220.17980.17220.17500.175023,491
Jan 13, 20250.17400.18000.17220.17600.176073,846
Jan 10, 20250.17600.17880.16920.17400.1740186,346
Jan 9, 20250.18540.18660.17500.17620.176247,946
Jan 8, 20250.18580.18580.17400.18540.1854123,004
Jan 7, 20250.18400.18780.18300.18580.1858139,314
Jan 6, 20250.19400.19680.18020.18300.1830170,951
Jan 3, 20250.16600.20500.16600.18000.1800614,959
Jan 2, 20250.16980.17000.16320.16700.167058,370
Dec 31, 20240.16940.16940.16500.16800.168012,385
Dec 30, 20240.16300.17020.16300.16400.164035,316
Dec 27, 20240.16600.17100.16300.16300.1630170,130
Dec 24, 20240.16620.16900.16620.16880.168828,698
Dec 23, 20240.17000.17000.16620.16780.167858,655
Dec 20, 20240.17040.17380.17000.17160.171624,699
Dec 19, 20240.17220.17500.17020.17020.1702234,455
Dec 18, 20240.17500.17900.17220.17240.172420,352
Dec 17, 20240.18000.18000.17100.17540.175484,682
Dec 16, 20240.17000.18200.17000.17520.175271,576
Dec 13, 20240.17700.18000.17380.17380.173864,986
Dec 12, 20240.17500.17980.17220.17900.179077,094
Dec 11, 20240.17300.17300.17000.17000.170046,265
Dec 10, 20240.17200.17440.17000.17080.17088,678
Dec 9, 20240.17600.17600.16820.17480.174873,845
Dec 6, 20240.16560.17200.16560.16800.168053,449
Dec 5, 20240.16660.16960.16580.16740.167447,368
Dec 4, 20240.16720.17460.16640.16640.166473,166
Dec 3, 20240.17000.17680.16780.16820.168299,827
Dec 2, 20240.19500.19500.16740.17360.1736197,402
Nov 29, 20240.18000.18000.17060.17480.174849,019
Nov 28, 20240.16480.18000.16480.17080.170884,827
Nov 27, 20240.16800.17700.16360.16900.1690127,367
Nov 26, 20240.16620.16800.16200.16800.1680110,058
Nov 25, 20240.17400.17900.16620.16640.1664144,345
Nov 22, 20240.17560.17900.17160.17480.1748119,953
Nov 21, 20240.19000.19000.17500.17500.1750101,958
Nov 20, 20240.19300.19300.18000.18440.1844117,424
Nov 19, 20240.19640.19800.19000.19380.193882,580
Nov 18, 20240.19900.20000.19360.19620.196280,906
Nov 15, 20240.18720.19980.18700.19980.1998145,736
Nov 14, 20240.16200.20000.16200.18700.1870390,120
Nov 13, 20240.21600.21600.16600.18000.1800893,483
Nov 12, 20240.25400.25400.21000.21600.2160463,345
Nov 11, 20240.25900.26000.25100.25400.254089,073
Nov 8, 20240.26050.26100.25550.25900.259045,207
Nov 7, 20240.26550.26550.25900.26100.2610105,214
Nov 6, 20240.27000.27150.26600.26600.266067,307
Nov 5, 20240.26500.27250.26500.27000.270084,907
Nov 4, 20240.27850.28400.26500.26500.2650197,123
Nov 1, 20240.26200.28500.26150.27550.2755165,081
Oct 31, 20240.26000.26350.26000.26200.262058,575
Oct 30, 20240.26550.27000.26000.26000.2600396,657
Oct 29, 20240.27200.27200.26400.26750.267551,231
Oct 28, 20240.28000.28000.26150.27250.2725156,344
Oct 25, 20240.29200.29200.28000.28100.2810169,390
Oct 24, 20240.29950.29950.29050.29200.292061,687
Oct 23, 20240.30150.30150.29800.29950.299575,718
Oct 22, 20240.30100.30150.29800.30150.301545,356
Oct 21, 20240.30600.30600.29900.30100.301074,361
Oct 18, 20240.29700.30750.29700.30600.3060204,824
Oct 17, 20240.31000.32800.29600.30800.3080289,747
Oct 16, 20240.33650.34000.27950.31600.3160819,549
Oct 15, 20240.33400.33500.33100.33350.333532,064
Oct 14, 20240.33550.33850.33300.33450.334557,335
Oct 11, 20240.33100.34000.33100.33550.335595,796
Oct 10, 20240.33750.33900.33300.33550.335543,544
Oct 9, 20240.33600.34200.33300.33900.3390102,708
Oct 8, 20240.33900.33900.33350.33600.336063,055
Oct 7, 20240.34000.34150.33700.33900.339035,892
Oct 4, 20240.33500.35300.33500.34000.3400144,136
Oct 3, 20240.33300.34000.33300.33500.335022,951
Oct 2, 20240.34100.34100.33550.34000.340078,423
Oct 1, 20240.35300.35300.34100.34100.341039,528
Sep 30, 20240.36000.36150.34600.35400.3540186,733
Sep 27, 20240.35200.35350.34050.34200.3420118,380
Sep 26, 20240.34750.36750.34650.35150.3515112,771
Sep 25, 20240.33100.35200.32950.34400.3440398,881
Sep 24, 20240.33400.33550.33000.33050.3305184,471
Sep 23, 20240.34300.35500.33000.33300.3330300,240
Sep 20, 20240.37000.37150.33400.34000.3400348,035
Sep 19, 20240.38350.38350.36850.37000.370085,545
Sep 18, 20240.38000.38450.37800.38050.3805221,785
Sep 17, 20240.38750.38750.36500.37800.3780780,169
Sep 16, 20240.36150.36150.32150.33600.3360396,475
Sep 13, 20240.35800.35800.34850.35200.3520105,708
Sep 12, 20240.37700.37900.34500.35800.3580328,704
Sep 11, 20240.38250.38800.36350.37400.37401,029,543
Sep 10, 20240.34200.34400.33000.33000.330072,050
Sep 9, 20240.34300.34600.34000.34000.340047,981
Sep 6, 20240.35350.35350.34000.34300.343085,528
Sep 5, 20240.34650.35400.34600.35300.353043,299
Sep 3, 20240.36000.36000.34600.35000.3500120,792
Sep 2, 20240.36200.36200.35600.35650.356533,134
Aug 30, 20240.36300.36300.35600.36150.361538,999
Aug 29, 20240.37750.37750.36250.36250.3625124,791
Aug 28, 20240.38050.38200.36750.37750.377556,735
Aug 27, 20240.37700.38700.37650.38050.3805124,229
Aug 26, 20240.35650.38400.35650.37650.3765145,711
Aug 23, 20240.35850.35850.35200.35600.356039,984
Aug 22, 20240.36200.36200.34000.35800.358075,503
Aug 21, 20240.36600.36700.36050.36200.362055,199
Aug 20, 20240.36800.36800.36550.36600.3660294,979
Aug 19, 20240.36950.37000.36500.36800.368068,228
Aug 16, 20240.37050.37150.36000.36750.367533,880
Aug 15, 20240.36450.37000.36450.37000.370027,214
Aug 14, 20240.36350.36450.36250.36450.364515,883
Aug 13, 20240.36900.36900.36000.36350.363557,293
Aug 12, 20240.37250.37300.36100.36900.369083,984
Aug 9, 20240.37250.37350.37200.37250.372544,233
Aug 8, 20240.37450.37600.37200.37250.372554,849
Aug 7, 20240.37300.37550.37200.37500.375045,716
Aug 6, 20240.37200.37450.37200.37200.372085,606
Aug 5, 20240.37800.38100.37200.37300.3730450,716
Aug 2, 20240.38250.38350.37800.37800.378069,896
Aug 1, 20240.38150.38700.38050.38200.382063,261
Jul 31, 20240.37900.38500.37900.38100.3810100,672
Jul 30, 20240.38250.38250.37800.37800.3780116,410
Jul 29, 20240.38900.39350.38000.38300.3830325,302
Jul 26, 20240.38000.40250.37200.38400.3840740,351
Jul 25, 20240.42900.44800.41350.42800.4280284,231
Jul 24, 20240.44200.45200.42000.42400.4240438,633
Jul 23, 20240.48000.49800.43800.45200.45201,198,133
Jul 22, 20240.39700.52500.39500.50000.50003,030,672
Jul 19, 20240.39500.39650.39300.39650.3965264,572
Jul 18, 20240.39000.39700.38850.39500.3950476,931
Jul 17, 20240.39400.39400.38750.39000.3900109,149
Jul 16, 20240.38700.39500.38100.39300.3930292,216
Jul 15, 20240.38200.38750.38000.38750.387558,904
Jul 12, 20240.38050.38800.38000.38400.3840209,629
Jul 11, 20240.37450.38050.37000.38050.3805113,290
Jul 10, 20240.38100.38150.37200.37450.374536,282
Jul 9, 20240.38400.38400.38100.38100.381015,365
Jul 8, 20240.38700.38750.37200.38400.3840159,438
Jul 5, 20240.38800.39000.38550.38700.387048,684
Jul 4, 20240.38450.38800.38400.38800.388030,610
Jul 3, 20240.38450.38500.37900.38200.382035,588
Jul 2, 20240.38850.38900.37600.38450.384521,674
Jul 1, 20240.37600.38900.37000.38800.388099,332
Jun 28, 20240.38900.39000.37000.37650.376569,063
Jun 27, 20240.39500.39500.38500.39000.390061,033
Jun 26, 20240.38600.39450.38600.39450.3945120,479
Jun 25, 20240.38650.39300.38500.38600.386033,681
Jun 24, 20240.38200.38600.38100.38600.386043,779
Jun 21, 20240.38100.38600.37500.38100.381032,118
Jun 20, 20240.38400.38400.37200.38100.381042,291
Jun 19, 20240.38200.38800.37500.38400.384031,958
Jun 18, 20240.37200.38500.37200.38000.380048,013
Jun 17, 20240.38000.38550.36100.37200.3720158,407
Jun 14, 20240.41000.41400.38000.38200.3820968,254
Jun 13, 20240.40700.40700.39300.39700.3970104,992
Jun 12, 20240.40400.40700.39800.40700.4070159,172
Jun 11, 20240.42200.42200.40100.40100.4010319,968
Jun 10, 20240.43200.43200.42050.42150.4215230,049
Jun 7, 20240.46300.47000.42800.43100.4310904,437
Jun 6, 20240.43400.43400.42200.42800.428089,108
Jun 5, 20240.43000.44350.42500.43400.4340139,784
Jun 4, 20240.43500.43800.42300.43000.4300176,381
Jun 3, 20240.43000.45500.42500.43500.4350497,978
May 31, 20240.42050.43000.42050.42500.4250470,212
May 30, 20240.40000.43900.40000.41900.41901,070,163
May 29, 20240.41000.41000.40000.40000.4000207,683
May 28, 20240.39200.42000.39200.40600.4060660,483
May 27, 20240.39150.39150.39050.39100.391021,064
May 24, 20240.39200.39200.38750.39050.390540,955
May 23, 20240.39400.39400.38700.39150.3915109,664
May 22, 20240.38700.39400.38700.39350.393560,986
May 21, 20240.40000.40000.38650.39200.392067,631
May 20, 20240.40350.40400.40000.40000.400030,071
May 17, 20240.40700.40700.40100.40350.403559,674
May 16, 20240.40650.41350.40500.40700.407043,389
May 15, 20240.41000.41300.40400.40500.405040,131
May 14, 20240.40950.41400.40000.41300.4130146,847
May 13, 20240.40800.41000.40400.40900.409015,808
May 10, 20240.41000.41100.40500.40800.408030,374
May 9, 20240.41500.41500.40700.41000.410046,589
May 8, 20240.40500.41400.40500.40700.407021,073
May 7, 20240.39900.40600.39900.40600.406044,624
May 6, 20240.39900.40000.39650.39800.398031,791
May 3, 20240.40000.40000.39850.40000.400053,059
May 2, 20240.40300.40500.39600.39850.398569,564
Apr 30, 20240.38800.40550.38800.40200.402059,141
Apr 29, 20240.39000.39150.38450.38800.388090,480
Apr 26, 20240.38500.41000.38000.39000.3900520,239
Apr 25, 20240.38000.38450.37900.37950.379585,330
Apr 24, 20240.37900.38600.37500.37950.379541,126
Apr 23, 20240.38700.39050.37500.37800.3780113,831
Apr 22, 20240.38800.39200.38800.38800.388072,587
Apr 19, 20240.39300.39400.38900.39000.39007,059
Apr 18, 20240.39550.40000.39000.39400.3940113,453
Apr 17, 20240.39300.39550.39000.39400.39407,168