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

Paris - Delayed Quote EUR

Moulinvest S.A. (ALMOU.PA)

16.00
+0.70
+(4.58%)
At close: 5:25:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.0016.0015.6016.0016.001,629
May 5, 202515.4115.5015.3015.3015.30692
May 2, 202515.8015.8515.6015.6015.60361
Apr 30, 202516.0016.0015.6015.8015.80684
Apr 29, 202515.6016.0015.6016.0016.00854
Apr 28, 202515.7115.8015.6015.8015.80355
Apr 25, 202515.4015.8015.4015.7015.70473
Apr 24, 202515.0015.5015.0015.4015.40961
Apr 23, 202515.0015.0014.9515.0015.0071
Apr 22, 202515.0015.0015.0015.0015.0051
Apr 17, 202515.3015.3114.1015.1515.151,761
Apr 16, 202515.1015.3014.7515.3015.30589
Apr 15, 202514.9015.1014.9015.1015.1067
Apr 14, 202514.8014.9014.8014.9014.90159
Apr 11, 202515.0015.0014.9914.9914.9946
Apr 10, 202515.0015.3415.0015.0015.00498
Apr 9, 202514.7014.7014.3014.3014.30794
Apr 8, 202513.7014.9213.7014.7014.70688
Apr 7, 202514.3514.3512.6013.6013.602,062
Apr 4, 202515.2015.4514.5514.6514.651,172
Apr 3, 202515.7015.7015.2015.2015.20412
Apr 2, 202516.0016.0015.5015.5515.55705
Apr 1, 202515.9516.0015.9016.0016.00295
Mar 31, 202516.6016.7016.0016.1016.10990
Mar 28, 202515.8017.2515.8016.5016.502,989
Mar 27, 202516.0516.0515.8015.8015.80488
Mar 26, 202515.9017.2515.9016.0016.003,510
Mar 25, 202515.9016.0515.5515.8015.801,312
Mar 24, 202515.8516.0515.8515.9015.90519
Mar 21, 202516.7516.9015.1015.8515.853,217
Mar 20, 202516.7016.7516.6016.7016.70156
Mar 19, 202516.4016.7016.3516.6516.65597
Mar 18, 202516.6516.6516.4016.4016.40586
Mar 17, 202516.6016.6516.5016.6516.65554
Mar 14, 202515.9516.6015.9516.6016.601,897
Mar 13, 202515.7515.9515.7515.9015.90118
Mar 12, 202515.9016.1515.7015.7515.75749
Mar 11, 202515.8016.2015.7515.9015.901,434
Mar 10, 202515.2015.5015.1015.5015.505,086
Mar 7, 202515.9015.9015.6015.8015.801,963
Mar 6, 202516.5016.7015.3015.7015.701,381
Mar 5, 202515.7017.5015.4016.2016.204,496
Mar 4, 202515.1016.0515.1015.6015.601,226
Mar 3, 202514.8015.2514.5015.2515.251,975
Feb 28, 2025 0.17 Dividend
Feb 28, 202515.9015.9015.0015.0015.001,690
Feb 27, 202516.4516.4515.5515.9515.781,198
Feb 26, 202516.7017.0016.0016.4516.271,982
Feb 25, 202516.7016.7516.6516.7016.5297
Feb 24, 202517.6017.6016.0516.7016.522,234
Feb 21, 202516.9017.6016.6517.5017.312,011
Feb 20, 202516.6016.9016.6016.9016.72495
Feb 19, 202517.6017.9016.5516.7516.571,934
Feb 18, 202516.5017.7516.5017.6017.414,374
Feb 17, 202516.0016.5016.0016.2016.031,375
Feb 14, 202515.0016.5014.9015.8015.631,148
Feb 13, 202514.7015.2014.6015.0014.841,723
Feb 12, 202514.7014.7014.6014.6014.44416
Feb 11, 202514.6514.7514.6514.7014.54157
Feb 10, 202514.7014.7014.6514.6514.49131
Feb 7, 202514.7014.7514.6014.7014.54245
Feb 6, 202514.9014.9014.7014.7014.54176
Feb 5, 202514.8514.9014.8014.9014.74252
Feb 4, 202514.8514.8514.7514.8514.69455
Feb 3, 202514.3514.9014.3514.8514.69495
Jan 31, 202514.4514.8514.3514.3514.20371
Jan 30, 202514.3514.4514.2014.4514.30905
Jan 29, 202514.1014.8014.1014.3014.151,015
Jan 28, 202514.6514.7014.1014.1013.95846
Jan 27, 202514.3514.6514.0014.6514.492,350
Jan 24, 202514.2514.6514.2014.2014.05555
Jan 23, 202514.2514.2514.1514.2014.0577
Jan 22, 202514.6514.6514.0514.2514.10879
Jan 21, 202514.7014.8014.7014.7014.54108
Jan 20, 202514.8015.0014.5514.7014.54528
Jan 17, 202515.0015.2014.8014.8014.64270
Jan 16, 202514.9015.2514.9015.0014.841,042
Jan 15, 202515.0015.0014.7014.8014.64396
Jan 14, 202515.0015.1014.9015.0014.84367
Jan 13, 202514.7015.0014.5514.9514.79724
Jan 10, 202514.8514.8514.5014.7014.54841
Jan 9, 202514.9014.9014.8514.8514.6977
Jan 8, 202515.0015.0014.8514.9014.74169
Jan 7, 202514.9015.0014.7015.0014.84676
Jan 6, 202514.6514.9014.6514.9014.74616
Jan 3, 202514.6014.7014.5514.6014.44791
Jan 2, 202514.5014.6514.3014.6514.49301
Dec 31, 202414.6014.6514.5014.5014.35227
Dec 30, 202414.7014.7014.5514.6014.44262
Dec 27, 202414.8514.8514.5514.5514.39656
Dec 24, 202414.7514.7514.5014.5514.39774
Dec 23, 202414.5014.8014.4014.7514.593,067
Dec 20, 202413.3014.3013.3014.3014.152,683
Dec 19, 202413.2013.5013.0013.4013.261,290
Dec 18, 202413.3513.3513.2013.2013.06634
Dec 17, 202413.1513.5013.0013.3513.21854
Dec 16, 202412.9513.2512.9013.1012.961,851
Dec 13, 202413.1013.1012.9512.9512.812,678
Dec 12, 202413.0013.1012.6513.1012.961,757
Dec 11, 202412.5013.0012.4013.0012.868,881
Dec 10, 202412.1012.6012.1012.5012.371,060
Dec 9, 202411.5012.3011.5012.1011.9727,498
Dec 6, 202411.4011.7011.1511.5011.38698
Dec 5, 202411.4011.5511.1011.1010.981,296
Dec 4, 202411.4511.4511.4011.4511.33503
Dec 3, 202412.1012.1011.1011.4011.282,264
Dec 2, 202412.2512.3011.9512.1011.971,860
Nov 29, 202412.6512.6512.3012.3012.17344
Nov 28, 202412.7512.9512.6512.6512.52547
Nov 27, 202412.9012.9012.6512.7012.56364
Nov 26, 202413.1013.1012.8012.9012.76937
Nov 25, 202413.2513.2513.0013.0012.861,679
Nov 22, 202413.3013.3013.1013.1012.96492
Nov 21, 202413.4013.4013.2013.3013.16280
Nov 20, 202413.1013.3513.0513.2013.06366
Nov 19, 202413.3013.3013.0013.0012.861,058
Nov 18, 202413.5013.5013.3013.3013.16399
Nov 15, 202413.2013.5013.1013.5013.361,519
Nov 14, 202413.0013.2013.0013.2013.06912
Nov 13, 202413.1513.1513.0013.0012.861,056
Nov 12, 202413.4013.4013.1513.1513.01196
Nov 11, 202413.0013.4013.0013.4013.261,698
Nov 8, 202413.2013.2013.0013.0012.86509
Nov 7, 202413.2513.2513.2013.2513.11275
Nov 6, 202413.6013.6013.2013.2013.06589
Nov 5, 202413.6513.7013.6513.7013.5521
Nov 4, 202413.7513.7513.6513.6513.501,841
Nov 1, 202413.3513.7513.2013.7513.60354
Oct 31, 202413.3513.4013.1513.1513.01177
Oct 30, 202413.3013.3512.9513.3513.211,910
Oct 29, 202413.5513.8013.0013.3013.1629,510
Oct 28, 202413.9013.9013.5513.5513.411,607
Oct 25, 202414.0514.0513.9013.9013.75863
Oct 24, 202414.0014.0514.0014.0513.90200
Oct 23, 202413.9014.3013.9014.0013.85343
Oct 22, 202413.8014.0013.8013.9013.75487
Oct 21, 202413.7014.2013.4013.8013.652,563
Oct 18, 202414.0014.0013.4013.7513.601,739
Oct 17, 202414.6014.6014.0014.0013.851,831
Oct 16, 202414.5014.6014.4014.6014.44421
Oct 15, 202414.5514.5514.5014.5014.3544
Oct 14, 202414.5514.6014.4014.5014.35464
Oct 11, 202414.3514.5514.3514.5514.39417
Oct 10, 202414.4014.4514.3514.3514.20150
Oct 9, 202414.3514.3514.3514.3514.2071
Oct 8, 202414.1514.4514.1514.3014.15604
Oct 7, 202414.5514.5514.1514.1514.00782
Oct 4, 202414.0514.3013.9014.1013.95554
Oct 3, 202414.2514.4013.9013.9013.75794
Oct 2, 202414.5014.5014.0514.2514.10710
Oct 1, 202414.6014.6014.2514.5014.351,565
Sep 30, 202413.9514.4513.9514.4514.302,055
Sep 27, 202413.8513.9013.8013.9013.75306
Sep 26, 202413.8513.9513.7513.8513.70490
Sep 25, 202413.8013.8513.7513.8513.70328
Sep 24, 202413.9514.0013.8013.8013.65587
Sep 23, 202413.7513.9013.5513.9013.751,453
Sep 20, 202413.8013.8013.7513.7513.60145
Sep 19, 202414.0014.0013.8013.8013.65468
Sep 18, 202414.0014.1014.0014.0013.85123
Sep 17, 202414.0014.0514.0014.0013.85628
Sep 16, 202413.9014.0513.8014.0013.85579
Sep 13, 202413.9514.3513.9013.9013.751,063
Sep 12, 202414.0514.2013.9014.0513.90772
Sep 11, 202413.7514.1013.3014.0513.903,947
Sep 10, 202414.0514.0514.0514.0513.90476
Sep 9, 202414.2014.2014.0514.0513.90526
Sep 6, 202414.1014.2514.0514.0513.901,324
Sep 5, 202414.0514.1014.0514.0513.90109
Sep 4, 202414.0514.1514.0514.0513.90359
Sep 3, 202414.0514.1014.0014.0513.90435
Sep 2, 202414.1514.1514.0514.0513.90339
Aug 30, 202414.1514.2514.0514.1514.00411
Aug 29, 202413.9014.1513.8514.1514.006,773
Aug 28, 202414.0514.3513.8513.8513.702,265
Aug 27, 202414.0014.3013.9514.0513.901,962
Aug 26, 202414.1014.1514.0014.0013.85446
Aug 23, 202414.0014.0513.9514.0013.852,420
Aug 22, 202414.4014.5013.9514.0013.853,587
Aug 21, 202415.0515.1014.5014.5014.35652
Aug 20, 202415.0015.0514.8015.0514.89466
Aug 19, 202415.0015.0515.0015.0014.84810
Aug 16, 202415.0515.1014.9515.0014.84281
Aug 15, 202415.0515.1515.0015.0514.89301
Aug 14, 202415.2515.2515.0515.0514.89491
Aug 13, 202414.8015.8014.8015.2515.091,119
Aug 12, 202414.5014.8014.5014.7014.54744
Aug 9, 202414.2514.5514.2514.5014.35340
Aug 8, 202414.1514.2014.1014.2014.05567
Aug 7, 202414.0014.4014.0014.1514.00539
Aug 6, 202413.7514.0013.7014.0013.85861
Aug 5, 202413.6514.1513.2513.7513.602,293
Aug 2, 202413.5013.6513.3013.6513.501,961
Aug 1, 202413.8013.8513.5013.5013.361,894
Jul 31, 202413.8013.8013.6513.6513.50718
Jul 30, 202414.0514.1013.7013.7013.551,288
Jul 29, 202414.1014.2013.9514.0513.901,659
Jul 26, 202413.9514.1513.9014.0013.856,659
Jul 25, 202414.4514.4513.9513.9513.801,491
Jul 24, 202414.2014.4514.2014.4514.30280
Jul 23, 202414.4014.4014.0014.2014.056,197
Jul 22, 202414.1514.4014.1014.3514.201,331
Jul 19, 202414.1014.4013.9514.1013.954,032
Jul 18, 202414.0014.1513.9514.0513.901,238
Jul 17, 202414.1014.2013.9014.0013.85572
Jul 16, 202414.2514.2514.0514.1013.95878
Jul 15, 202414.0514.3013.9014.2014.0511,280
Jul 12, 202414.7014.8014.0014.0013.85903
Jul 11, 202414.6015.0014.5014.7014.541,521
Jul 10, 202414.5014.8514.3014.8514.69714
Jul 9, 202414.6514.7514.3514.5014.351,215
Jul 8, 202415.3015.3014.8015.0514.891,322
Jul 5, 202414.7515.0514.7015.0014.842,000
Jul 4, 202415.8015.8014.5014.7514.594,337
Jul 3, 202415.2015.8015.2015.7515.582,058
Jul 2, 202416.1016.2014.6515.2015.043,891
Jul 1, 202413.9015.5013.9015.5015.337,606
Jun 28, 202414.0014.1013.8013.9513.803,486
Jun 27, 202414.3014.3513.6013.9013.7522,685
Jun 26, 202414.8014.8013.8014.1514.005,021
Jun 25, 202415.0515.4014.8014.8014.643,317
Jun 24, 202415.7515.7514.6515.0014.844,573
Jun 21, 202416.0016.1515.9516.0515.881,354
Jun 20, 202416.1516.3015.4016.2016.0317,518
Jun 19, 202416.6516.6515.6016.0015.832,501
Jun 18, 202417.0017.0016.2016.6516.471,644
Jun 17, 202416.4016.8516.1016.8516.673,324
Jun 14, 202417.0017.0016.3516.4016.231,418
Jun 13, 202417.2017.3016.4016.9516.774,100
Jun 12, 202418.7018.8016.9017.5017.3110,362
Jun 11, 202418.9019.4017.4018.7018.506,789
Jun 10, 202420.4020.5020.0020.3020.08577
Jun 7, 202420.4020.7020.3020.6020.38415
Jun 6, 202420.4020.6020.1020.3020.08596
Jun 5, 202420.0020.6019.7520.6020.381,174
Jun 4, 202420.4020.4019.8020.0019.791,382
Jun 3, 202420.5020.8020.3020.4020.18539
May 31, 202420.4021.0019.9020.5020.281,431
May 30, 202420.1020.6019.9520.4020.18984
May 29, 202420.2020.2020.0020.1019.8979
May 28, 202419.9020.1019.9020.1019.891,608
May 27, 202419.9019.9519.8019.9019.69941
May 24, 202420.3020.3019.9019.9019.691,752
May 23, 202420.3020.4020.3020.3020.08467
May 22, 202420.9020.9020.0020.3020.084,017
May 21, 202421.5021.5020.0020.9020.682,707
May 20, 202421.5021.5021.3021.5021.27963
May 17, 202421.1021.4021.0021.4021.17685
May 16, 202420.8021.2020.8021.0020.78610
May 15, 202421.0021.0020.5020.8020.58767
May 14, 202421.1021.1021.0021.0020.78224
May 13, 202421.5021.5020.9021.1020.881,930
May 10, 202421.5021.6021.4021.5021.271,094
May 9, 202420.7021.5020.7021.5021.27502
May 8, 202420.1021.8020.1020.7020.482,458
May 7, 202420.2020.5019.9019.9019.694,037
May 6, 202420.1020.2019.6520.2019.98811