Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Financière Moncey Société anonyme (FMONC.PA)

Compare
138.48
-2.52
(-1.79%)
As of April 3 at 5:35:29 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025138.50139.50137.70138.48138.482,392
Apr 2, 2025141.00141.00141.00141.00141.004
Apr 1, 2025140.16142.00140.00141.52141.521,820
Mar 31, 2025145.30145.30140.00142.00142.002,786
Mar 28, 2025143.50145.84143.50145.30145.30592
Mar 27, 2025143.50143.50142.00143.50143.50781
Mar 26, 2025144.00144.00143.52143.52143.52489
Mar 25, 2025143.90144.50143.60144.50144.501,156
Mar 24, 2025145.84145.84142.02143.56143.56648
Mar 21, 2025142.12145.80141.00143.98143.982,491
Mar 20, 2025146.50146.50141.22141.22141.22133
Mar 19, 2025145.00146.46145.00146.20146.2039
Mar 18, 2025146.50146.50143.50144.98144.9829
Mar 17, 2025145.00146.90143.60146.52146.52161
Mar 14, 2025150.40150.40143.52145.60145.60430
Mar 13, 2025153.00155.60153.00155.00155.002,163
Mar 12, 2025150.00153.00150.00153.00153.002,036
Mar 11, 2025152.14152.60151.00151.94151.94678
Mar 10, 2025152.00154.00149.00152.50152.50248
Mar 7, 2025152.50161.98149.26156.00156.001,536
Mar 6, 2025147.80147.80136.02146.00146.00425
Mar 5, 2025148.50149.00145.32147.00147.00559
Mar 4, 2025148.22151.00147.00148.00148.00589
Mar 3, 2025152.40152.54140.02151.00151.001,900
Feb 28, 2025152.60153.10149.40152.60152.60811
Feb 27, 2025155.04155.04152.02154.30154.301,078
Feb 26, 2025158.00158.00155.00155.02155.02565
Feb 25, 2025158.40158.40157.10158.38158.3879
Feb 24, 2025157.00159.40157.00158.42158.42908
Feb 21, 2025158.60160.00158.00159.94159.94964
Feb 20, 2025158.90159.50158.90159.50159.50225
Feb 19, 2025161.00161.00158.06159.50159.50126
Feb 18, 2025161.20162.90161.04161.04161.04277
Feb 17, 2025160.04160.92156.02160.92160.921,198
Feb 14, 2025158.84162.48158.84160.54160.542,239
Feb 13, 2025158.64161.00158.64159.22159.22435
Feb 12, 2025157.98159.98156.30158.64158.64747
Feb 11, 2025152.50160.00152.50157.00157.001,016
Feb 10, 2025145.00159.50145.00155.64155.6415,755
Feb 7, 2025151.88153.00150.80151.12151.121,354
Feb 6, 2025151.96151.96145.76150.24150.242,345
Feb 5, 2025153.88153.88150.42150.62150.62553
Feb 4, 2025150.20152.00150.20152.00152.002,198
Feb 3, 2025138.12151.76138.12151.76151.762,572
Jan 31, 2025151.00151.28150.86151.28151.281,658
Jan 30, 2025148.00155.40148.00150.52150.521,339
Jan 29, 2025145.76148.00145.76147.30147.303,444
Jan 28, 2025143.60147.98143.60146.14146.144,548
Jan 27, 2025138.02146.48138.02145.52145.527,311
Jan 24, 2025139.00139.00139.00139.00139.001,478
Jan 23, 2025138.96138.96136.00138.96138.963,255
Jan 22, 2025139.48139.50138.80139.02139.021,013
Jan 21, 2025144.00144.00140.02140.02140.02697
Jan 20, 2025140.00140.64139.00140.00140.0010,374
Jan 17, 2025141.00142.00139.00139.42139.428,425
Jan 16, 2025139.02140.98137.46140.98140.98103
Jan 15, 2025140.48140.48138.02139.02139.02126
Jan 14, 2025140.00140.98139.50139.50139.50984
Jan 13, 2025140.98141.00138.22139.70139.702,642
Jan 10, 2025139.00140.98137.02139.76139.76174
Jan 9, 2025140.88140.98140.88140.92140.9285
Jan 8, 2025138.94138.94138.94138.94138.9470
Jan 7, 2025139.98140.00133.10138.54138.541,000
Jan 6, 2025139.88140.00137.20140.00140.00222
Jan 3, 2025138.86139.98136.50136.84136.84959
Jan 2, 2025139.88139.88138.00139.00139.00605
Dec 31, 2024138.98138.98138.80138.82138.82219
Dec 30, 2024139.48139.94137.94137.94137.94258
Dec 27, 2024139.74140.00138.04138.84138.84763
Dec 24, 2024136.50144.00136.50139.24139.2411,141
Dec 23, 2024132.98132.98130.00130.00130.002,407
Dec 20, 2024134.98134.98127.98130.02130.02864
Dec 19, 2024132.98133.00129.00129.58129.582,437
Dec 18, 2024131.02134.80130.00134.00134.002,390
Dec 17, 2024128.60136.00128.60131.02131.022,001
Dec 16, 2024130.62130.62128.50129.00129.003,100
Dec 13, 2024129.00130.00129.00129.98129.988,551
Dec 12, 2024130.00130.00125.60128.54128.542,876
Dec 11, 2024125.00129.00125.00128.48128.484,246
Dec 10, 2024127.98127.98124.20125.50125.507,139
Dec 9, 2024125.48127.98123.70125.00125.0011,595
Dec 6, 2024122.50125.00121.80123.70123.702,910
Dec 5, 2024123.00123.00121.52122.50122.501,325
Dec 4, 2024123.90123.90121.10122.78122.78905
Dec 3, 2024123.00123.00122.50123.00123.003,144
Dec 2, 2024120.40123.24120.20121.98121.98372
Nov 29, 2024120.00120.50119.82120.40120.401,930
Nov 28, 2024120.78121.30120.00120.00120.00344
Nov 27, 2024119.80121.30119.80121.00121.00177
Nov 26, 2024119.80120.50119.04120.00120.00306
Nov 25, 2024120.00120.00120.00120.00120.00190
Nov 22, 2024120.00121.50120.00121.30121.30466
Nov 21, 2024120.52120.52120.00120.00120.00156
Nov 20, 2024121.02122.40121.02122.40122.40217
Nov 19, 2024121.06122.92120.30121.00121.002,356
Nov 18, 2024123.78123.78121.00121.52121.52259
Nov 15, 2024125.94125.94123.96123.96123.96105
Nov 14, 2024125.98125.98121.22123.96123.96124
Nov 13, 2024125.38125.40121.88121.88121.88134
Nov 12, 2024124.98125.00122.30122.30122.30111
Nov 11, 2024125.00125.00123.00124.98124.98605
Nov 8, 2024124.98125.88123.00124.70124.702,108
Nov 7, 2024124.98125.38121.04121.04121.04381
Nov 6, 2024126.98127.00122.00122.00122.00601
Nov 5, 2024124.82124.82124.48124.80124.8013
Nov 4, 2024125.90125.90125.00125.00125.0056
Nov 1, 2024124.00129.48123.98125.68125.68759
Oct 31, 2024122.12123.00121.20122.00122.002,905
Oct 30, 2024124.00126.00122.10122.10122.10299
Oct 29, 2024122.10127.00122.10123.60123.60369
Oct 28, 2024120.00120.00120.00120.00120.00-
Oct 25, 2024 100:1 Stock Splits
Oct 25, 2024120.00120.00120.00120.00120.00-
Oct 24, 2024120.00120.00120.00120.00120.00200
Oct 23, 2024121.00122.00121.00122.00122.00400
Oct 22, 2024122.00122.00122.00122.00122.00500
Oct 21, 2024124.00124.00124.00124.00124.00100
Oct 18, 2024123.00123.00122.00123.00123.00400
Oct 17, 2024123.00125.00123.00125.00125.001,900
Oct 16, 2024123.00124.00122.00123.00123.001,100
Oct 15, 2024122.00124.00122.00123.00123.001,400
Oct 14, 2024121.00121.00121.00121.00121.00300
Oct 11, 2024120.00122.00120.00122.00122.002,000
Oct 10, 2024122.00123.00122.00123.00123.00200
Oct 9, 2024122.00123.00122.00123.00123.001,400
Oct 8, 2024121.00121.00121.00121.00121.006,300
Oct 7, 2024120.00121.00120.00120.00120.00600
Oct 4, 2024121.00121.00121.00121.00121.005,400
Oct 3, 2024121.00121.00120.00121.00121.0033,300
Oct 2, 2024121.00121.00121.00121.00121.009,600
Oct 1, 2024121.00121.00121.00121.00121.0025,200
Sep 30, 2024121.00121.00121.00121.00121.004,100
Sep 27, 2024121.00121.00121.00121.00121.002,700
Sep 26, 2024120.00121.00120.00120.00120.007,600
Sep 25, 2024120.00120.00119.00119.00119.0010,200
Sep 24, 2024121.00121.00121.00121.00121.0011,100
Sep 23, 2024121.00121.00120.00121.00121.003,500
Sep 20, 2024121.00121.00120.00121.00121.005,100
Sep 19, 2024122.00122.00120.00120.00120.00400
Sep 18, 2024122.00122.00121.00122.00122.001,400
Sep 17, 2024120.00122.00119.00119.00119.008,800
Sep 16, 2024119.00120.00119.00119.00119.003,700
Sep 13, 2024116.00120.00116.00119.00119.0019,800
Sep 12, 202483.5083.5083.5083.5083.50-
Sep 11, 202482.5083.5081.5083.5083.50400
Sep 10, 202482.5083.0082.5083.0083.00300
Sep 9, 202482.5082.5082.5082.5082.50400
Sep 6, 202482.5083.5082.5083.5083.50400
Sep 5, 202483.0083.0083.0083.0083.00-
Sep 4, 202483.0083.0083.0083.0083.00-
Sep 3, 202484.0084.0083.0083.0083.00300
Sep 2, 202484.0084.5084.0084.5084.50300
Aug 30, 202484.0084.0084.0084.0084.00100
Aug 29, 202485.5085.5085.5085.5085.50100
Aug 28, 202483.5086.0082.5084.0084.001,200
Aug 27, 202483.0083.0083.0083.0083.00300
Aug 26, 202483.0083.0081.5082.0082.001,000
Aug 23, 202482.0082.5082.0082.5082.50300
Aug 22, 202482.5082.5082.5082.5082.50-
Aug 21, 202482.5082.5082.5082.5082.50-
Aug 20, 202482.5082.5082.5082.5082.50-
Aug 19, 202481.0082.5081.0082.5082.50600
Aug 16, 202479.5080.0079.5080.0080.00200
Aug 15, 202479.5079.5079.5079.5079.50500
Aug 14, 202479.5079.5079.5079.5079.50600
Aug 13, 202479.5080.0079.5079.5079.50700
Aug 12, 202480.0080.0080.0080.0080.00-
Aug 9, 202480.0080.0080.0080.0080.00300
Aug 8, 202480.0080.0080.0080.0080.00100
Aug 7, 202480.0080.0080.0080.0080.00600
Aug 6, 202480.0081.0080.0081.0081.00300
Aug 5, 202481.0082.0081.0082.0082.00600
Aug 2, 202481.0081.0081.0081.0081.00100
Aug 1, 202479.0082.5079.0082.5082.50900
Jul 31, 202479.5079.5079.0079.0079.001,400
Jul 30, 202478.5081.0078.5081.0081.00800
Jul 29, 202478.0078.5078.0078.5078.50200
Jul 26, 202478.0078.0078.0078.0078.00100
Jul 25, 202477.5083.0077.5078.0078.00800
Jul 24, 202482.0083.0082.0083.0083.00200
Jul 23, 202482.0082.0082.0082.0082.00100
Jul 22, 202481.0084.5081.0084.5084.50600
Jul 19, 202481.0081.0080.5081.0081.001,000
Jul 18, 202481.0081.0081.0081.0081.00100
Jul 17, 202484.5084.5082.0082.0082.00900
Jul 16, 202484.0084.5084.0084.5084.501,000
Jul 15, 202482.0086.5081.5084.5084.502,800
Jul 12, 202477.0080.5077.0080.5080.501,500
Jul 11, 202477.0077.0074.5075.0075.00400
Jul 10, 202471.5075.0071.5075.0075.00600
Jul 9, 202468.0068.0068.0068.0068.00100
Jul 8, 202469.0069.0069.0069.0069.00100
Jul 5, 202469.5069.5069.0069.5069.50900
Jul 4, 202469.5069.5069.5069.5069.50-
Jul 3, 202469.5069.5069.5069.5069.50-
Jul 2, 202469.5069.5069.5069.5069.50-
Jul 1, 202470.0070.0069.5069.5069.50500
Jun 28, 202466.5066.5066.5066.5066.50100
Jun 27, 202467.5067.5065.5066.5066.50800
Jun 26, 202468.5068.5067.5067.5067.50200
Jun 25, 2024 28.00 Dividend
Jun 25, 202469.0069.0069.0069.0069.00100
Jun 24, 202469.0069.5069.0069.5041.50300
Jun 21, 202469.0069.0069.0069.0041.20500
Jun 20, 202468.5068.5068.5068.5040.90100
Jun 19, 202470.0070.0070.0070.0041.80-
Jun 18, 202470.0070.0070.0070.0041.80100
Jun 17, 202468.0070.5066.0069.5041.50800
Jun 14, 202471.0071.0066.0069.5041.502,100
Jun 13, 202472.0072.0071.5071.5042.691,000
Jun 12, 202472.0072.0072.0072.0042.99-
Jun 11, 202472.0072.0072.0072.0042.99100
Jun 10, 202472.5073.5072.5073.0043.59700
Jun 7, 202475.0075.0075.0075.0044.78100
Jun 6, 202475.0075.0075.0075.0044.78-
Jun 5, 202475.0075.0075.0075.0044.78100
Jun 4, 202474.0074.0074.0074.0044.19-
Jun 3, 202473.5074.0073.5074.0044.19200
May 31, 202473.5073.5073.0073.0043.59700
May 30, 202472.5074.0072.5074.0044.19500
May 29, 202475.5075.5075.5075.5045.08-
May 28, 202475.5075.5074.5075.5045.08700
May 27, 202475.0075.0075.0075.0044.78100
May 24, 202474.5074.5074.5074.5044.49-
May 23, 202473.5075.0073.5074.5044.49700
May 22, 202475.0075.0071.5073.0043.593,900
May 21, 202474.5074.5074.5074.5044.49-
May 20, 202474.5074.5074.5074.5044.49-
May 17, 202474.0074.5074.0074.5044.49300
May 16, 202475.0075.0075.0075.0044.78-
May 15, 202474.0075.0074.0075.0044.78700
May 14, 202474.5074.5074.5074.5044.49-
May 13, 202474.5074.5074.5074.5044.49-
May 10, 202474.5074.5074.5074.5044.49-
May 9, 202474.5074.5074.5074.5044.49-
May 8, 202474.5074.5074.5074.5044.49100
May 7, 202475.0075.0075.0075.0044.78100
May 6, 202473.5073.5073.5073.5043.89-
May 3, 202473.5073.5073.5073.5043.89200
May 2, 202474.0074.0072.5072.5043.29200
Apr 30, 202473.5073.5073.0073.0043.59400
Apr 29, 202474.5074.5074.5074.5044.49-
Apr 26, 202474.5074.5074.5074.5044.49400
Apr 25, 202474.0074.0074.0074.0044.19300
Apr 24, 202474.5074.5074.5074.5044.49-
Apr 23, 202474.5074.5074.5074.5044.49700
Apr 22, 202476.0076.0076.0076.0045.38-
Apr 19, 202476.0076.0076.0076.0045.38-
Apr 18, 202476.0076.0076.0076.0045.38-
Apr 17, 202476.0076.0076.0076.0045.38-
Apr 16, 202476.0076.0076.0076.0045.38-
Apr 15, 202476.0076.0076.0076.0045.38300
Apr 12, 202476.5076.5076.0076.0045.38500
Apr 11, 202477.0077.0077.0077.0045.98-
Apr 10, 202481.0081.0077.0077.0045.98200
Apr 9, 202476.0076.0075.0075.0044.78400
Apr 8, 202476.0076.0076.0076.0045.38-
Apr 5, 202476.5076.5076.0076.0045.38400
Apr 4, 202477.0078.0077.0077.0045.98900

Related Tickers

EGL.L Ecofin Global Utilities and Infrastructure Trust plc
196.00
+0.64%
 
STJ.L St. James's Place plc
889.40
-5.98%
 
BAER.SW Julius Bär Gruppe AG
55.78
-6.91%
 
STT State Street Corporation
82.83
-7.55%
 
BEN Franklin Resources, Inc.
17.95
-7.62%
 
APO Apollo Global Management, Inc.
123.45
-12.77%
 
TROW T. Rowe Price Group, Inc.
86.22
-8.18%