TipRanks
Go Ultimate55% OFF

Makheia Group SA (ALNMG) Historical Prices

FR:ALNMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.340.340.340.340.34+0.00%2360.03
Oct 29, 20260.340.340.340.340.34-0.29%10.00
Oct 28, 20260.340.340.320.340.34-2.01%5110.08
Oct 27, 20260.340.350.310.350.35+2.65%10,0101.51
Oct 26, 20260.350.350.340.340.34-2.30%2370.04
Oct 23, 20260.350.350.330.350.35-0.57%2,0070.30
Oct 22, 20260.340.350.340.350.35+0.00%1,7060.26
Oct 21, 20260.330.350.320.350.35+2.94%2,0490.31
Oct 20, 20260.350.350.330.340.34-2.86%5,3840.82
Oct 19, 20260.340.350.340.350.35+0.00%2730.04
Oct 16, 20260.350.350.350.350.35-1.69%12,6851.98
Oct 15, 20260.360.360.350.360.36-1.11%1,5840.25
Oct 14, 20260.380.380.350.360.36-4.51%9,9671.57
Oct 13, 20260.380.380.380.380.38-0.53%10.00
Oct 12, 20260.370.380.360.380.38+0.00%8,1671.30
Oct 09, 20260.410.410.370.380.38-9.11%10,9151.78
Oct 08, 20260.420.420.400.420.42-0.24%1,0020.16
Oct 07, 20260.420.420.420.420.42-0.24%1,0010.16
Oct 06, 20260.390.420.390.420.42+0.00%8520.14
Oct 05, 20260.420.420.390.420.42+0.00%2,5220.41
Oct 02, 20260.390.420.380.420.42+8.55%11,8341.97
Oct 01, 20260.400.460.390.390.39+1.31%117,20027.91
Sep 30, 20260.350.380.320.380.38+9.17%23,7636.22
Sep 29, 20260.350.350.330.350.35+0.29%1,7590.45
Sep 28, 20260.330.350.330.350.35-0.29%1470.04
Sep 25, 20260.350.350.330.350.35-0.29%5,2601.36
Sep 24, 20260.370.370.340.350.35-5.41%1690.04
Sep 23, 20260.380.380.350.370.37-2.63%7,9302.07
Sep 22, 20260.350.380.350.380.38+0.00%270.01
Sep 21, 20260.380.380.350.380.38+0.00%8,9322.29
Sep 18, 20260.380.380.370.380.38+0.00%6970.18
Sep 17, 20260.400.400.380.380.38-5.00%7200.19
Sep 16, 20260.390.400.370.400.40+2.56%1,2800.32
Sep 15, 20260.390.390.360.390.39+2.63%19,1985.10
Sep 14, 20260.380.380.380.380.38-2.56%1,1020.29
Sep 11, 20260.400.400.380.390.39-2.26%2,0040.53
Sep 10, 20260.400.400.400.400.40+0.00%10.00
Sep 09, 20260.400.400.380.400.40-0.25%6,7961.64
Sep 08, 20260.410.410.370.400.40-2.20%2,0790.49
Sep 07, 20260.410.410.410.410.41-0.24%2420.06
Sep 04, 20260.410.410.410.410.41+0.24%2510.05
Sep 03, 20260.410.410.410.410.41-2.15%10.00
Sep 02, 20260.420.420.420.420.42+0.00%10.00
Sep 01, 20260.410.420.380.420.42+3.21%25,6875.40
Aug 31, 20260.410.410.390.410.41+1.76%2,7010.56
Aug 28, 20260.420.430.390.400.40-4.33%38,9929.19
Aug 27, 20260.450.450.410.420.42-7.56%16,3894.04
Aug 26, 20260.460.470.430.450.45-3.43%6,2491.53
Aug 25, 20260.470.470.430.470.47+0.00%12,1822.97
Aug 24, 20260.440.470.440.470.47-0.43%5220.12