Makheia Group SA (ALNMG) Historical Prices

0 Followers

Time Period

Events

FR:ALNMG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.30	0.30	0.29	0.30	0.30	-0.34%	31	0.00
Nov 11, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	201	0.03
Nov 10, 2026	0.30	0.33	0.30	0.30	0.30	-8.81%	18,415	2.73
Nov 09, 2026	0.34	0.34	0.31	0.31	0.31	-6.99%	10,146	1.54
Nov 06, 2026	0.33	0.33	0.32	0.33	0.33	-0.30%	301	0.04
Nov 05, 2026	0.35	0.35	0.33	0.33	0.33	-5.17%	2,267	0.34
Nov 04, 2026	0.33	0.35	0.31	0.35	0.35	+3.88%	802	0.12
Nov 03, 2026	0.33	0.34	0.31	0.34	0.34	+0.60%	470	0.07
Nov 02, 2026	0.34	0.34	0.31	0.33	0.33	-2.35%	2,134	0.32
Oct 30, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	236	0.03
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	1	0.00
Oct 28, 2026	0.34	0.34	0.32	0.34	0.34	-2.01%	511	0.08
Oct 27, 2026	0.34	0.35	0.31	0.35	0.35	+2.65%	10,010	1.51
Oct 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.30%	237	0.04
Oct 23, 2026	0.35	0.35	0.33	0.35	0.35	-0.57%	2,007	0.30
Oct 22, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	1,706	0.26
Oct 21, 2026	0.33	0.35	0.32	0.35	0.35	+2.94%	2,049	0.31
Oct 20, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	5,384	0.82
Oct 19, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	273	0.04
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	12,685	1.98
Oct 15, 2026	0.36	0.36	0.35	0.36	0.36	-1.11%	1,584	0.25
Oct 14, 2026	0.38	0.38	0.35	0.36	0.36	-4.51%	9,967	1.57
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	1	0.00
Oct 12, 2026	0.37	0.38	0.36	0.38	0.38	0.00%	8,167	1.30
Oct 09, 2026	0.41	0.41	0.37	0.38	0.38	-9.11%	10,915	1.78
Oct 08, 2026	0.42	0.42	0.40	0.42	0.42	-0.24%	1,002	0.16
Oct 07, 2026	0.42	0.42	0.42	0.42	0.42	-0.24%	1,001	0.16
Oct 06, 2026	0.39	0.42	0.39	0.42	0.42	0.00%	852	0.14
Oct 05, 2026	0.42	0.42	0.39	0.42	0.42	0.00%	2,522	0.41
Oct 02, 2026	0.39	0.42	0.38	0.42	0.42	+8.55%	11,834	1.97
Oct 01, 2026	0.40	0.46	0.39	0.39	0.39	+1.31%	117,200	27.91
Sep 30, 2026	0.35	0.38	0.32	0.38	0.38	+9.17%	23,763	6.22
Sep 29, 2026	0.35	0.35	0.33	0.35	0.35	+0.29%	1,759	0.45
Sep 28, 2026	0.33	0.35	0.33	0.35	0.35	-0.29%	147	0.04
Sep 25, 2026	0.35	0.35	0.33	0.35	0.35	-0.29%	5,260	1.36
Sep 24, 2026	0.37	0.37	0.34	0.35	0.35	-5.41%	169	0.04
Sep 23, 2026	0.38	0.38	0.35	0.37	0.37	-2.63%	7,930	2.07
Sep 22, 2026	0.35	0.38	0.35	0.38	0.38	0.00%	27	0.01
Sep 21, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	8,932	2.29
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	697	0.18
Sep 17, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	720	0.19
Sep 16, 2026	0.39	0.40	0.37	0.40	0.40	+2.56%	1,280	0.32
Sep 15, 2026	0.39	0.39	0.36	0.39	0.39	+2.63%	19,198	5.10
Sep 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	1,102	0.29
Sep 11, 2026	0.40	0.40	0.38	0.39	0.39	-2.26%	2,004	0.53
Sep 10, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	1	0.00
Sep 09, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	6,796	1.64
Sep 08, 2026	0.41	0.41	0.37	0.40	0.40	-2.20%	2,079	0.49
Sep 07, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	242	0.06
Sep 04, 2026	0.41	0.41	0.41	0.41	0.41	+0.24%	251	0.05

Makheia Group SA historical prices

Makheia Group SA (ALNMG) Historical Prices

Become an Expert with TipRanks Premium