Paris - Delayed Quote EUR

Munic S.A. (ALMUN.PA)

Compare
0.6040
-0.0020
(-0.33%)
At close: January 15 at 5:15:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.60800.60800.57200.60400.60405,603
Jan 14, 20250.60600.60600.58000.60600.60605,136
Jan 13, 20250.63000.63000.58400.60600.606017,192
Jan 10, 20250.64000.64800.62800.64000.640018,865
Jan 9, 20250.63600.64800.62200.64000.640022,256
Jan 8, 20250.62200.64000.62200.63600.636012,662
Jan 7, 20250.62000.62200.60800.62200.62204,332
Jan 6, 20250.65800.65800.60400.62000.620037,843
Jan 3, 20250.63400.68000.59400.65400.6540221,282
Jan 2, 20250.59600.65200.59600.63600.636053,865
Dec 31, 20240.61800.62000.58000.59600.596014,723
Dec 30, 20240.62000.62400.60600.61800.61808,935
Dec 27, 20240.62400.63000.61000.62400.62407,827
Dec 24, 20240.62400.64000.62400.63800.638010,461
Dec 23, 20240.58000.62800.55000.62400.624042,029
Dec 20, 20240.67000.67600.66800.67600.67602,759
Dec 19, 20240.69000.69000.66800.68200.68202,285
Dec 18, 20240.69800.69800.68400.69000.69001,623
Dec 17, 20240.68600.70800.68600.69800.69805,393
Dec 16, 20240.70000.70000.67400.68600.68603,475
Dec 13, 20240.76000.76000.67400.71400.714010,862
Dec 12, 20240.75000.77400.75000.75600.75603,992
Dec 11, 20240.81000.81000.72600.75000.75006,395
Dec 10, 20240.80000.81400.76000.81000.81006,454
Dec 9, 20240.81000.81400.79000.81000.81005,382
Dec 6, 20240.84000.84000.82600.83000.83001,560
Dec 5, 20240.90000.90000.81000.84000.84008,316
Dec 4, 20240.90200.90200.89000.90000.90001,396
Dec 3, 20240.91800.93600.89000.90200.90204,109
Dec 2, 20240.92400.92600.83200.91800.91808,793
Nov 29, 20240.97000.97000.87000.92400.924014,261
Nov 28, 20240.84001.01000.79400.97000.970042,930
Nov 27, 20240.87000.88800.81000.84000.84009,458
Nov 26, 20240.72400.88800.72400.85000.850021,231
Nov 25, 20240.68400.72400.65000.72400.72403,790
Nov 22, 20240.70000.70200.63000.68400.68408,697
Nov 21, 20240.64000.70000.53000.70000.700045,580
Nov 20, 20240.81400.81400.66200.66200.662012,561
Nov 19, 20240.85400.85400.76800.81400.814010,515
Nov 18, 20240.88400.88600.84000.85400.85404,871
Nov 15, 20240.88400.89200.87600.88400.88405,445
Nov 14, 20240.88000.89000.88000.89000.89001,554
Nov 13, 20240.86800.88000.86000.88000.88005,834
Nov 12, 20240.89200.89200.86000.86800.86807,314
Nov 11, 20240.90000.90000.86000.89200.89209,482
Nov 8, 20240.93800.93800.88000.90000.900011,178
Nov 7, 20240.93400.93800.91000.93800.93805,023
Nov 6, 20240.94000.96000.92000.95000.950011,012
Nov 5, 20240.96800.96800.89000.94000.940012,401
Nov 4, 20240.93000.97000.85400.97000.970020,426
Nov 1, 20240.84200.92000.83600.91000.910026,704
Oct 31, 20240.90000.90000.81000.85000.850020,131
Oct 30, 20240.94400.97000.86400.90000.900021,438
Oct 29, 20241.04001.09500.87000.95000.950073,471
Oct 28, 20240.89001.08500.85601.02501.025084,226
Oct 25, 20240.86600.95400.84000.88000.880029,052
Oct 24, 20240.90000.96800.81000.86000.860054,106
Oct 23, 20240.97600.97800.82000.88000.880090,089
Oct 22, 20240.69000.99800.69000.97600.9760207,472
Oct 21, 20240.62400.70000.62400.68800.688034,293
Oct 18, 20240.64200.73800.55600.62200.622090,241
Oct 17, 20240.48500.64200.47000.64200.642040,319
Oct 16, 20240.43800.48000.43800.48000.480010,364
Oct 15, 20240.42100.42400.42100.42400.4240551
Oct 14, 20240.40800.42100.40100.42100.42105,330
Oct 11, 20240.41400.41400.40600.40600.40601,020
Oct 10, 20240.42000.42000.41400.41400.4140526
Oct 9, 20240.42000.42000.41200.42000.42001,698
Oct 8, 20240.41800.43100.41800.42000.42003,447
Oct 7, 20240.42800.42800.41800.41800.4180871
Oct 4, 20240.42200.42800.42200.42800.42801,051
Oct 3, 20240.42000.42000.42000.42000.42001,001
Oct 2, 20240.41600.41900.41000.41900.41901,784
Oct 1, 20240.43000.43000.41800.41800.41802,387
Sep 30, 20240.43800.43800.42400.43000.43006,365
Sep 27, 20240.42300.49000.42300.43600.436030,443
Sep 26, 20240.42400.42400.42300.42300.423042
Sep 25, 20240.42300.42300.42300.42300.4230367
Sep 24, 20240.42400.42400.42300.42300.4230135
Sep 23, 20240.42500.42500.42400.42400.4240105
Sep 20, 20240.40400.42400.40400.42400.42402,141
Sep 19, 20240.40400.40800.40400.40800.4080415
Sep 18, 20240.40800.40800.40400.40400.40401,001
Sep 17, 20240.40800.40800.40800.40800.40804
Sep 16, 20240.40800.40800.40800.40800.408028
Sep 13, 20240.41100.41100.40500.40800.40801,206
Sep 12, 20240.41000.41000.41000.41000.41001
Sep 11, 20240.40900.41100.40800.41000.4100761
Sep 10, 20240.40900.41000.40900.40900.4090159
Sep 9, 20240.40800.40900.40800.40900.4090134
Sep 6, 20240.41000.41000.40800.40800.408061
Sep 5, 20240.45100.45200.40500.41000.41004,531
Sep 4, 20240.45100.45100.45100.45100.4510261
Sep 3, 20240.46000.46000.42300.45100.45102,058
Sep 2, 20240.46600.46600.46600.46600.46601
Aug 30, 20240.46600.46800.46600.46600.466073
Aug 29, 20240.44900.46800.44700.46600.46601,146
Aug 28, 20240.44900.46800.43000.44900.44901,937
Aug 27, 20240.41700.44900.41700.44900.44906,248
Aug 26, 20240.41600.41700.41600.41700.41701,377
Aug 23, 20240.41500.41500.41500.41500.41501
Aug 22, 20240.41600.41700.41500.41500.4150771
Aug 21, 20240.41600.41600.41600.41600.41605
Aug 20, 20240.41200.42000.41200.41600.41601,227
Aug 19, 20240.41700.41700.41200.41200.41201,542
Aug 16, 20240.41100.41700.41100.41700.41701,101
Aug 15, 20240.40500.41100.40500.41100.41101,101
Aug 14, 20240.40400.40500.40400.40500.4050131
Aug 13, 20240.40400.40700.40400.40400.4040670
Aug 12, 20240.40400.40400.40400.40400.40401
Aug 9, 20240.41200.41200.40100.40400.40402,406
Aug 8, 20240.41500.42000.41000.41200.41204,473
Aug 7, 20240.40700.40900.40700.40900.4090143
Aug 6, 20240.41700.41700.40600.40600.40602,262
Aug 5, 20240.44700.44700.40000.41700.417015,669
Aug 2, 20240.44600.44700.44600.44700.44703
Aug 1, 20240.45200.45500.44600.44600.446013,176
Jul 31, 20240.44200.45000.43900.45000.45007,999
Jul 30, 20240.44500.44700.44200.44200.44202,996
Jul 29, 20240.45400.45900.44500.44500.445014,438
Jul 26, 20240.47000.48000.45400.45400.454015,479
Jul 25, 20240.49900.54000.49000.54000.54008,128
Jul 24, 20240.49900.49900.49900.49900.49901
Jul 23, 20240.50600.50600.49900.49900.49901,173
Jul 22, 20240.48100.51800.48100.50600.50606,389
Jul 19, 20240.49000.49000.48000.48000.48003,163
Jul 18, 20240.47200.48000.47000.48000.48008,329
Jul 17, 20240.47000.47200.47000.47200.47203,639
Jul 16, 20240.48200.48200.45600.46200.46205,006
Jul 15, 20240.48600.48600.48200.48200.48202,498
Jul 12, 20240.50000.50000.48500.48500.48505,168
Jul 11, 20240.50000.50000.50000.50000.50006,201
Jul 10, 20240.50000.50000.49000.50000.50006,655
Jul 9, 20240.50000.50000.49800.50000.50001,856
Jul 8, 20240.50000.50200.50000.50000.50002,911
Jul 5, 20240.49800.49800.49800.49800.49801
Jul 4, 20240.50000.50000.49800.49800.49801,356
Jul 3, 20240.50000.51800.50000.50000.50007,558
Jul 2, 20240.50200.50200.50000.50000.50003,248
Jul 1, 20240.50000.50000.49800.49800.49801,380
Jun 28, 20240.50000.50000.49400.50000.50001,401
Jun 27, 20240.47800.50000.47600.50000.50003,525
Jun 26, 20240.47000.48500.47000.47600.47602,519
Jun 25, 20240.50000.50000.45000.47000.470015,743
Jun 24, 20240.50000.50200.50000.50000.50004,331
Jun 21, 20240.50000.50000.50000.50000.5000121
Jun 20, 20240.50000.50200.50000.50000.5000225
Jun 19, 20240.52400.52600.50000.50000.500015,389
Jun 18, 20240.51800.52000.51800.52000.52007,502
Jun 17, 20240.51800.52000.51800.51800.51801,214
Jun 14, 20240.51800.51800.51800.51800.5180216
Jun 13, 20240.53000.53000.51800.51800.51804,234
Jun 12, 20240.52000.55800.52000.52600.526013,379
Jun 11, 20240.52000.52400.51400.52000.520017,184
Jun 10, 20240.52000.52400.51800.52000.52008,764
Jun 7, 20240.49500.51800.49500.51800.51802,518
Jun 6, 20240.51000.51400.49500.49500.49504,674
Jun 5, 20240.51200.51200.50000.51000.510016,970
Jun 4, 20240.54800.54800.49600.52000.520052,828
Jun 3, 20240.43700.56600.43700.56000.560070,245
May 31, 20240.44000.44000.43700.43700.43701,554
May 30, 20240.44000.44000.43800.44000.44001,353
May 29, 20240.43400.44000.40400.44000.440014,292
May 28, 20240.44000.44000.42000.43300.43305,766
May 27, 20240.48000.48000.44000.44000.440017,316
May 24, 20240.50000.50000.47000.48100.481010,628
May 23, 20240.51800.51800.49000.50000.50007,036
May 22, 20240.52400.52600.51800.51800.5180338
May 21, 20240.53200.53200.51200.52800.52807,668
May 20, 20240.53200.53200.52400.53200.53204,525
May 17, 20240.52000.54400.52000.53200.532040,023
May 16, 20240.53400.53400.52000.53000.53001,037
May 15, 20240.53400.53600.52800.53400.53404,562
May 14, 20240.53400.54600.53400.53400.534015,492
May 13, 20240.54600.54600.54000.54000.54003,995
May 10, 20240.56400.56400.55000.55200.55203,345
May 9, 20240.57800.58000.55000.56600.566024,782
May 8, 20240.64800.65000.57800.57800.578021,179
May 7, 20240.64800.64800.64000.64800.64805,110
May 6, 20240.64400.64800.64400.64800.64801,151
May 3, 20240.64800.64800.64000.64200.64201,890
May 2, 20240.64800.64800.64800.64800.6480232
Apr 30, 20240.64800.64800.64800.64800.6480117
Apr 29, 20240.64200.65400.64200.64800.64804,554
Apr 26, 20240.64600.64600.63800.64200.6420790
Apr 25, 20240.65000.65000.63800.64600.64605,891
Apr 24, 20240.66000.66000.65000.65000.65002,414
Apr 23, 20240.66200.66200.66000.66000.66002,448
Apr 22, 20240.66600.66600.66000.66600.66601,151
Apr 19, 20240.66600.66600.66400.66600.6660276
Apr 18, 20240.66400.66600.66400.66600.66603
Apr 17, 20240.66400.66400.66400.66400.66404
Apr 16, 20240.66800.66800.66400.66400.6640638
Apr 15, 20240.66800.66800.66000.66800.66804,043
Apr 12, 20240.66800.66800.66800.66800.668081
Apr 11, 20240.67000.67000.66200.66800.66808,954
Apr 10, 20240.67200.67200.67200.67200.67201,001
Apr 9, 20240.67600.67600.67200.67200.6720306
Apr 8, 20240.68000.68000.67600.67600.67601,756
Apr 5, 20240.67800.68000.67800.68000.68002,601
Apr 4, 20240.67800.68000.67200.67600.67601,499
Apr 3, 20240.67800.68000.67800.67800.67808,581
Apr 2, 20240.68000.68200.67000.68000.680012,680
Mar 28, 20240.68200.69000.68200.68200.68204,954
Mar 27, 20240.68200.68600.68000.68000.68001,451
Mar 26, 20240.68200.68200.67400.68000.68003,396
Mar 25, 20240.68000.68200.67400.67400.67405,557
Mar 22, 20240.68600.68600.68000.68000.68003,481
Mar 21, 20240.68400.68600.68400.68600.68601,862
Mar 20, 20240.68400.68400.68400.68400.684036
Mar 19, 20240.69000.69000.68400.68400.68404,974
Mar 18, 20240.69000.69000.69000.69000.6900681
Mar 15, 20240.69800.69800.69000.69000.69004,723
Mar 14, 20240.70000.70000.69400.69800.6980644
Mar 13, 20240.70200.70600.69600.70000.70002,710
Mar 12, 20240.70400.72000.70400.70400.70405,019
Mar 11, 20240.69200.69200.69000.69000.6900801
Mar 8, 20240.69200.70000.69000.69000.6900641
Mar 7, 20240.69000.69200.69000.69000.69001,423
Mar 6, 20240.71000.71000.69000.69000.69002,494
Mar 5, 20240.71600.71600.70800.71000.71001,322
Mar 4, 20240.72000.72000.71600.71600.7160441
Mar 1, 20240.71400.72000.71400.72000.72005,320
Feb 29, 20240.72000.72000.71400.72000.7200520
Feb 28, 20240.68600.73000.68000.72000.720010,366
Feb 27, 20240.76000.76000.68400.68400.68406,987
Feb 26, 20240.76000.76000.76000.76000.7600315
Feb 23, 20240.72000.77800.72000.76000.76009,533
Feb 22, 20240.71000.72000.71000.72000.7200426
Feb 21, 20240.75000.75000.69000.71000.71005,086
Feb 20, 20240.75000.76600.75000.75000.75003,809
Feb 19, 20240.77800.77800.75000.75000.75007,891
Feb 16, 20240.77000.77000.77000.77000.77002,012
Feb 15, 20240.77000.77400.77000.77000.77005,058
Feb 14, 20240.77800.78000.77000.77000.77002,801
Feb 13, 20240.78200.78400.77800.77800.7780495
Feb 12, 20240.79600.79600.78000.78000.78003,329
Feb 9, 20240.80000.80000.77000.78600.78606,781
Feb 8, 20240.82000.82000.78600.80000.800010,816
Feb 7, 20240.82000.82000.82000.82000.82002,907
Feb 6, 20240.80200.83400.80000.83000.83002,811
Feb 5, 20240.80000.80400.77800.80200.802010,453
Feb 2, 20240.82000.82200.79600.80000.80002,894
Feb 1, 20240.83000.84000.79000.82000.82008,767
Jan 31, 20240.87000.88000.77000.80000.800068,520
Jan 30, 20240.87801.06000.87000.97000.9700150,622
Jan 29, 20240.90000.91800.88000.88000.88007,733
Jan 26, 20240.96200.96400.89800.90000.90009,562
Jan 25, 20240.96400.97200.96200.96200.96201,299
Jan 24, 20240.97000.97200.96400.96400.96402,646
Jan 23, 20240.97000.97000.97000.97000.9700696
Jan 22, 20241.01001.01000.97000.97000.97004,855
Jan 19, 20241.03501.04001.00001.01001.01008,515
Jan 18, 20241.03001.11501.03001.03501.03508,172
Jan 17, 20241.10001.21000.99001.00001.000049,056
Jan 16, 20240.90801.30000.90801.08001.080065,905
Jan 15, 20240.85200.90000.85200.89000.89005,680

Related Tickers

EXNp.XC
 
EXN.PA Exclusive Networks SA
18.88
0.00%
 
ALLIX.PA WALLIX GROUP SA
9.98
+2.04%
 
9959.HK Linklogis Inc.
1.410
+1.44%
 
CY4.MI Cy4gate S.p.A.
4.6200
+0.22%
 
RPAY Repay Holdings Corporation
7.43
-0.27%
 
IMXI International Money Express, Inc.
21.09
+3.69%
 
STC.TO Sangoma Technologies Corporation
10.29
+2.80%
 
TWLO Twilio Inc.
112.36
+3.38%
 
GRRR Gorilla Technology Group Inc.
15.82
+15.64%