Moulinvest

ALMOU
🏛️ france →
19.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.60 19.70 19.60 19.60 0.0M
2025-09-25 19.70 19.75 19.55 19.60 0.0M
2025-09-24 19.75 19.80 19.60 19.70 0.0M
2025-09-23 19.70 19.90 19.70 19.75 0.0M
2025-09-22 19.75 19.85 19.65 19.70 0.0M
2025-09-19 19.85 20.00 19.75 19.75 0.0M
2025-09-18 20.00 20.10 19.85 19.85 0.0M
2025-09-17 19.85 20.00 19.80 20.00 0.0M
2025-09-16 19.70 19.85 19.70 19.85 0.0M
2025-09-15 19.65 19.75 19.65 19.70 0.0M
2025-09-12 19.70 19.80 19.60 19.70 0.0M
2025-09-11 20.20 20.20 19.65 19.80 0.0M
2025-09-10 20.40 20.50 20.20 20.20 0.0M
2025-09-09 19.65 20.20 19.60 20.20 0.0M
2025-09-08 19.70 19.80 19.60 19.60 0.0M
2025-09-05 19.70 19.70 19.60 19.70 0.0M
2025-09-04 20.00 20.00 19.70 19.70 0.0M
2025-09-03 19.90 20.20 19.55 19.85 0.0M
2025-09-02 20.60 20.60 19.95 20.00 0.0M
2025-09-01 20.10 20.10 19.60 19.70 0.0M
2025-08-29 19.10 20.30 19.00 20.10 0.0M
2025-08-28 20.50 20.60 18.50 19.00 0.0M
2025-08-27 20.70 20.70 18.65 20.50 0.0M
2025-08-26 21.70 21.70 20.80 21.10 0.0M
2025-08-25 21.00 21.90 21.00 21.80 0.0M
2025-08-22 21.10 21.10 20.90 21.10 0.0M
2025-08-21 21.10 21.20 20.90 21.10 0.0M
2025-08-20 21.10 21.20 21.10 21.10 0.0M
2025-08-19 21.10 21.20 21.10 21.10 0.0M
2025-08-18 21.80 21.80 20.80 21.10 0.0M
2025-08-15 21.70 22.00 21.70 21.80 0.0M
2025-08-14 21.80 21.80 21.50 21.80 0.0M
2025-08-13 21.90 22.00 21.40 21.40 0.0M
2025-08-12 21.20 21.90 21.10 21.90 0.0M
2025-08-11 22.90 22.90 21.80 21.90 0.0M
2025-08-08 21.80 22.70 21.70 22.00 0.0M
2025-08-07 22.70 22.90 21.40 21.70 0.0M
2025-08-06 21.30 22.50 21.30 22.50 0.0M
2025-08-05 21.20 21.20 21.00 21.20 0.0M
2025-08-04 20.40 21.30 20.40 20.90 0.0M
2025-08-01 20.40 21.00 20.00 20.50 0.0M
2025-07-31 20.80 21.00 20.50 20.50 0.0M
2025-07-30 20.90 21.00 20.80 20.80 0.0M
2025-07-29 21.80 21.80 20.70 21.00 0.0M
2025-07-28 20.60 21.80 20.10 21.80 0.0M
2025-07-25 19.90 20.50 19.90 20.50 0.0M
2025-07-24 20.60 20.90 19.90 19.90 0.0M
2025-07-23 20.20 20.60 20.10 20.50 0.0M
2025-07-22 20.60 20.60 19.80 20.00 0.0M
2025-07-21 19.50 20.70 19.50 20.60 0.0M
2025-07-18 19.30 19.50 19.30 19.50 0.0M
2025-07-17 19.05 19.30 18.65 19.30 0.0M
2025-07-16 19.10 19.10 19.05 19.05 0.0M
2025-07-15 19.50 19.75 18.80 19.10 0.0M
2025-07-14 19.45 19.55 19.40 19.50 0.0M
2025-07-11 19.30 19.50 19.30 19.45 0.0M
2025-07-10 19.30 19.35 19.00 19.25 0.0M
2025-07-09 19.40 19.40 19.10 19.25 0.0M
2025-07-08 19.50 19.50 19.20 19.40 0.0M
2025-07-07 19.45 19.70 19.30 19.50 0.0M
2025-07-04 20.10 20.40 18.80 19.05 0.0M
2025-07-03 20.60 20.60 20.20 20.30 0.0M
2025-07-02 20.40 20.80 19.95 20.30 0.0M
2025-07-01 20.00 20.80 20.00 20.40 0.0M
2025-06-30 19.00 19.90 19.00 19.60 0.0M
2025-06-27 18.75 18.90 18.70 18.90 0.0M
2025-06-26 18.70 18.75 18.60 18.70 0.0M
2025-06-25 18.95 18.95 18.65 18.70 0.0M
2025-06-24 19.00 19.00 18.90 18.90 0.0M
2025-06-23 19.10 19.55 18.80 19.00 0.0M
2025-06-20 18.00 19.95 18.00 19.10 0.0M
2025-06-19 17.20 18.00 17.20 18.00 0.0M
2025-06-18 17.15 17.95 17.05 17.20 0.0M
2025-06-17 17.40 17.40 17.00 17.15 0.0M
2025-06-16 17.40 17.60 17.30 17.35 0.0M
2025-06-13 16.80 17.30 16.45 17.30 0.0M
2025-06-12 17.40 17.40 16.20 16.90 0.0M
2025-06-11 16.70 18.20 16.70 17.35 0.0M
2025-06-10 15.40 15.45 15.20 15.20 0.0M
2025-06-09 15.20 15.40 14.85 15.40 0.0M
2025-06-06 15.55 15.55 15.10 15.20 0.0M
2025-06-05 15.60 15.60 15.50 15.55 0.0M
2025-06-04 15.65 15.70 15.50 15.60 0.0M
2025-06-03 15.70 15.70 15.65 15.65 0.0M
2025-06-02 15.50 15.70 15.50 15.70 0.0M
2025-05-30 16.00 16.00 15.50 15.50 0.0M
2025-05-29 15.90 16.00 15.80 16.00 0.0M
2025-05-28 15.90 16.25 15.70 15.90 0.0M
2025-05-27 15.40 15.90 15.10 15.90 0.0M
2025-05-26 15.30 15.40 15.30 15.40 0.0M
2025-05-23 15.30 15.40 15.30 15.30 0.0M
2025-05-22 15.80 15.80 14.80 15.30 0.0M
2025-05-21 15.80 15.80 15.80 15.80 0.0M
2025-05-20 15.90 15.90 15.60 15.80 0.0M
2025-05-19 15.95 16.00 15.90 15.90 0.0M
2025-05-16 15.85 16.00 15.65 15.95 0.0M
2025-05-15 16.00 16.00 15.65 15.85 0.0M
2025-05-14 15.90 16.05 15.90 16.05 0.0M
2025-05-13 15.95 15.95 15.90 15.90 0.0M
2025-05-12 15.95 15.95 15.95 15.95 0.0M
2025-05-09 16.00 16.10 15.95 15.95 0.0M
2025-05-08 15.90 16.00 15.80 16.00 0.0M
2025-05-07 16.00 16.10 15.90 15.90 0.0M
2025-05-06 16.00 16.00 15.60 16.00 0.0M
2025-05-05 15.41 15.50 15.30 15.30 0.0M
2025-05-02 15.80 15.85 15.60 15.60 0.0M
2025-04-30 16.00 16.00 15.60 15.80 0.0M
2025-04-29 15.60 16.00 15.60 16.00 0.0M
2025-04-28 15.71 15.80 15.60 15.80 0.0M
2025-04-25 15.40 15.80 15.40 15.70 0.0M
2025-04-24 15.00 15.50 15.00 15.40 0.0M
2025-04-23 15.00 15.00 14.95 15.00 0.0M
2025-04-22 15.00 15.00 15.00 15.00 0.0M
2025-04-17 15.30 15.31 14.10 15.15 0.0M
2025-04-16 15.10 15.30 14.75 15.30 0.0M
2025-04-15 14.90 15.10 14.90 15.10 0.0M
2025-04-14 14.80 14.90 14.80 14.90 0.0M
2025-04-11 15.00 15.00 14.99 14.99 0.0M
2025-04-10 15.00 15.34 15.00 15.00 0.0M
2025-04-09 14.70 14.70 14.30 14.30 0.0M
2025-04-08 13.70 14.92 13.70 14.70 0.0M
2025-04-07 14.35 14.35 12.60 13.60 0.0M
2025-04-04 15.20 15.45 14.55 14.65 0.0M
2025-04-03 15.70 15.70 15.20 15.20 0.0M
2025-04-02 16.00 16.00 15.50 15.55 0.0M
2025-04-01 15.95 16.00 15.90 16.00 0.0M
2025-03-31 16.60 16.70 16.00 16.10 0.0M
2025-03-28 15.80 17.25 15.80 16.50 0.0M
2025-03-27 16.05 16.05 15.80 15.80 0.0M
2025-03-26 15.80 17.25 15.80 16.00 0.0M
2025-03-25 15.90 16.05 15.55 15.80 0.0M
2025-03-24 15.85 16.05 15.85 15.90 0.0M
2025-03-21 16.75 16.90 15.10 15.85 0.0M
2025-03-20 16.70 16.75 16.60 16.70 0.0M
2025-03-19 16.40 16.70 16.35 16.65 0.0M
2025-03-18 16.65 16.65 16.40 16.40 0.0M
2025-03-17 16.60 16.65 16.50 16.65 0.0M
2025-03-14 15.95 16.60 15.95 16.60 0.0M
2025-03-13 15.75 15.95 15.75 15.90 0.0M
2025-03-12 15.90 16.15 15.70 15.75 0.0M
2025-03-11 15.80 16.20 15.75 15.90 0.0M
2025-03-10 15.20 15.50 15.10 15.50 0.0M
2025-03-07 15.90 15.90 15.60 15.80 0.0M
2025-03-06 16.50 16.70 15.30 15.70 0.0M
2025-03-05 15.70 17.50 15.40 16.20 0.0M
2025-03-04 15.10 16.05 15.10 15.60 0.0M
2025-03-03 14.80 15.25 14.50 15.25 0.0M
2025-02-28 15.90 15.90 15.00 15.00 0.0M
2025-02-27 16.45 16.45 15.55 15.95 0.0M
2025-02-26 16.70 17.00 16.00 16.45 0.0M
2025-02-25 16.70 16.75 16.65 16.70 0.0M
2025-02-24 17.60 17.60 16.05 16.70 0.0M
2025-02-21 16.90 17.60 16.65 17.50 0.0M
2025-02-20 16.60 16.90 16.60 16.90 0.0M
2025-02-19 17.60 17.90 16.55 16.75 0.0M
2025-02-18 16.50 17.75 16.50 17.60 0.0M
2025-02-17 16.00 16.50 16.00 16.20 0.0M
2025-02-14 15.00 16.50 14.90 15.80 0.0M
2025-02-13 14.70 15.20 14.60 15.00 0.0M
2025-02-12 14.70 14.70 14.60 14.60 0.0M
2025-02-11 14.65 14.75 14.65 14.70 0.0M
2025-02-10 14.70 14.70 14.65 14.65 0.0M
2025-02-07 14.70 14.75 14.60 14.70 0.0M
2025-02-06 14.90 14.90 14.70 14.70 0.0M
2025-02-05 14.85 14.90 14.80 14.90 0.0M
2025-02-04 14.85 14.85 14.75 14.85 0.0M
2025-02-03 14.35 14.90 14.35 14.85 0.0M
2025-01-31 14.45 14.85 14.35 14.35 0.0M
2025-01-30 14.35 14.45 14.20 14.45 0.0M
2025-01-29 14.10 14.80 14.10 14.30 0.0M
2025-01-28 14.65 14.70 14.10 14.10 0.0M
2025-01-27 14.35 14.65 14.00 14.65 0.0M
2025-01-24 14.25 14.65 14.20 14.20 0.0M
2025-01-23 14.25 14.25 14.15 14.20 0.0M
2025-01-22 14.65 14.65 14.05 14.25 0.0M
2025-01-21 14.70 14.80 14.70 14.70 0.0M
2025-01-20 14.80 15.00 14.55 14.70 0.0M
2025-01-17 15.00 15.20 14.80 14.80 0.0M
2025-01-16 14.90 15.25 14.90 15.00 0.0M
2025-01-15 15.00 15.00 14.70 14.80 0.0M
2025-01-14 15.00 15.10 14.90 15.00 0.0M
2025-01-13 14.70 15.00 14.55 14.95 0.0M
2025-01-10 14.85 14.85 14.50 14.70 0.0M
2025-01-09 14.90 14.90 14.85 14.85 0.0M
2025-01-08 15.00 15.00 14.85 14.90 0.0M
2025-01-07 14.90 15.00 14.70 15.00 0.0M
2025-01-06 14.65 14.90 14.65 14.90 0.0M
2025-01-03 14.60 14.70 14.55 14.60 0.0M
2025-01-02 14.50 14.65 14.30 14.65 0.0M