Paris - Delayed Quote EUR

MCPHY ENERGY (ALMCP.PA)

0.7300
-0.0200
(-2.67%)
At close: May 9 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.72000.95800.70600.73000.7300873,122
May 8, 20250.52900.83900.52900.75000.7500755,272
May 7, 20250.57500.57600.48000.51100.5110282,965
May 6, 20250.44000.58500.43000.55000.5500466,062
May 5, 20250.43000.45900.42200.43550.435552,364
May 2, 20250.43650.45000.42200.43900.4390104,704
Apr 30, 20250.40500.44500.40000.44500.445093,976
Apr 29, 20250.42000.42200.38150.39500.395099,945
Apr 28, 20250.48000.48000.39100.39150.3915234,228
Apr 25, 20250.39500.41500.39200.40000.400080,116
Apr 24, 20250.39850.40000.38800.39050.390568,292
Apr 23, 20250.36600.40000.36600.38800.3880143,662
Apr 22, 20250.38000.38500.36500.36800.368063,252
Apr 17, 20250.39250.40350.37000.39000.3900174,004
Apr 16, 20250.40400.48000.39000.40400.4040531,364
Apr 15, 20250.37200.40900.37050.38500.3850272,245
Apr 14, 20250.48000.48000.36600.38950.3895613,271
Apr 11, 20250.54600.55900.51400.51400.5140128,796
Apr 10, 20250.54500.54500.51200.53400.5340216,932
Apr 9, 20250.50000.55000.47000.50500.5050247,742
Apr 8, 20250.47650.49600.44050.48000.4800235,875
Apr 7, 20250.50000.50000.42000.44000.4400219,150
Apr 4, 20250.34950.46000.34300.46000.4600421,794
Apr 3, 20250.47000.47000.34000.35400.3540778,419
Apr 2, 20250.59000.59700.47050.47050.4705386,480
Apr 1, 20250.79600.79600.58200.60200.6020770,358
Mar 31, 20250.90000.90000.86400.86400.864030,746
Mar 28, 20250.88000.89200.87000.87000.870046,096
Mar 27, 20250.87200.89000.87100.89000.890016,063
Mar 26, 20250.90400.91200.86000.87900.8790115,449
Mar 25, 20250.89000.91800.89000.90400.904053,044
Mar 24, 20250.89900.90400.89000.89200.892051,135
Mar 21, 20250.90200.91200.89900.90400.9040109,390
Mar 20, 20250.90400.91000.90400.91000.910014,407
Mar 19, 20250.90400.93000.90100.90800.908081,302
Mar 18, 20250.91000.94200.90300.91000.9100113,126
Mar 17, 20250.91000.92600.91000.91200.912022,653
Mar 14, 20250.90200.93800.90200.90600.906050,710
Mar 13, 20250.90600.91800.90200.90600.906027,290
Mar 12, 20250.91600.94000.90000.90700.907091,117
Mar 11, 20250.93100.93400.91500.91600.916030,795
Mar 10, 20250.95300.95600.92000.93000.930049,221
Mar 7, 20250.94400.98600.94400.96200.962065,140
Mar 6, 20250.93400.98400.92000.94200.9420105,324
Mar 5, 20250.90000.93900.90000.91700.9170103,614
Mar 4, 20250.93000.93000.90000.90200.902098,653
Mar 3, 20250.95000.96000.91000.93900.939073,668
Feb 28, 20250.94000.95000.90000.94400.944085,794
Feb 27, 20251.00601.00600.95000.95500.955092,130
Feb 26, 20251.00201.00600.99000.99800.998082,633
Feb 25, 20251.02001.02201.00001.00201.002074,269
Feb 24, 20251.02001.03001.02001.02801.028044,436
Feb 21, 20251.02001.04001.02001.03001.030044,239
Feb 20, 20251.03001.05001.02001.03001.030098,088
Feb 19, 20251.03001.06201.02201.05001.050068,431
Feb 18, 20251.05001.05401.02201.02401.024054,726
Feb 17, 20251.02001.06601.02001.04001.0400150,855
Feb 14, 20251.02001.10001.02001.02001.0200114,082
Feb 13, 20251.03601.03601.00601.00601.006052,210
Feb 12, 20251.02001.06001.02001.02001.0200101,812
Feb 11, 20251.02001.05001.02001.04001.040051,138
Feb 10, 20251.05001.08401.00801.02001.020079,855
Feb 7, 20251.09001.09001.04001.04801.048052,589
Feb 6, 20251.12001.15001.02001.07801.0780107,325
Feb 5, 20251.15401.17001.11001.13801.138063,019
Feb 4, 20251.16801.19001.15001.16201.162050,783
Feb 3, 20251.19601.19601.14001.15401.154029,507
Jan 31, 20251.19001.19001.15201.17801.178019,755
Jan 30, 20251.14001.20001.14001.16001.160082,411
Jan 29, 20251.15201.16801.14001.14201.142032,928
Jan 28, 20251.15201.16801.15201.16001.160017,718
Jan 27, 20251.15001.18001.15001.15201.152020,347
Jan 24, 20251.20001.20201.16001.16801.168035,508
Jan 23, 20251.21001.21801.16001.18001.180043,660
Jan 22, 20251.20201.21801.20001.20001.200025,387
Jan 21, 20251.22601.24001.20001.22601.226030,311
Jan 20, 20251.25001.27001.25001.25001.250019,787
Jan 17, 20251.24201.30001.24201.25201.252026,794
Jan 16, 20251.27001.29001.25001.25201.252038,194
Jan 15, 20251.28001.31001.26201.29001.290028,962
Jan 14, 20251.35001.45001.28001.28601.2860141,698
Jan 13, 20251.22001.42401.15201.32001.3200236,102
Jan 10, 20251.28001.32001.25201.26001.260024,849
Jan 9, 20251.27801.29001.25201.25401.254032,223
Jan 8, 20251.38001.40001.29001.29401.294033,574
Jan 7, 20251.37001.42001.35001.39401.394057,195
Jan 6, 20251.30601.38001.30601.37001.370077,126
Jan 3, 20251.20001.30001.20001.28601.286061,781
Jan 2, 20251.12001.23001.12001.20001.200025,327
Dec 31, 20241.11001.15001.11001.13001.130012,183
Dec 30, 20241.12601.16801.12201.12201.122031,491
Dec 27, 20241.17001.19401.11001.12201.122048,572
Dec 24, 20241.14001.17001.13001.16401.164013,074
Dec 23, 20241.15001.17001.13001.15001.150026,143
Dec 20, 20241.14001.14801.12001.12201.122030,923
Dec 19, 20241.18801.18801.08201.11201.112038,966
Dec 18, 20241.17601.20401.15001.16001.160028,702
Dec 17, 20241.15001.23001.14601.19001.190077,410
Dec 16, 20241.18001.22601.14601.14601.146044,391
Dec 13, 20241.26401.29801.18001.21601.2160108,256
Dec 12, 20241.42001.46001.26001.29801.2980169,053
Dec 11, 20241.50001.60001.24001.44801.4480305,284
Dec 10, 20241.04601.48601.04001.48601.4860538,169
Dec 9, 20240.93001.08800.91201.04401.0440140,295
Dec 6, 20240.92500.92500.90200.92000.920058,617
Dec 5, 20240.94000.96800.90000.90200.902064,823
Dec 4, 20240.92000.96900.89000.94000.940076,224
Dec 3, 20240.92000.97400.92000.93000.930045,073
Dec 2, 20240.98400.99700.89000.92600.926092,917
Nov 29, 20240.99001.00200.96700.98400.984093,653
Nov 28, 20240.96001.00000.90400.98000.9800157,948
Nov 27, 20240.99001.00000.95000.95000.9500136,130
Nov 26, 20241.07001.09600.98000.99000.9900186,344
Nov 25, 20241.17001.17601.08601.11001.110053,593
Nov 22, 20241.30001.32001.01801.14001.1400276,488
Nov 21, 20241.50001.50001.30201.32201.3220110,970
Nov 20, 20241.55401.55401.49401.50001.500028,959
Nov 19, 20241.56401.58001.50001.55401.554059,898
Nov 18, 20241.60001.62201.57001.57001.570050,352
Nov 15, 20241.64001.64001.57401.59401.594036,165
Nov 14, 20241.58001.63001.57201.62401.624030,489
Nov 13, 20241.59201.60001.57201.59001.590015,099
Nov 12, 20241.65001.65001.58401.60001.600028,673
Nov 11, 20241.62001.67001.56201.64201.642084,108
Nov 8, 20241.65001.67001.60401.64001.640026,755
Nov 7, 20241.73801.74001.61001.64001.640049,259
Nov 6, 20241.70401.73801.70401.70801.708012,455
Nov 5, 20241.73001.75001.70401.70401.704025,957
Nov 4, 20241.69001.73001.66201.73001.730017,937
Nov 1, 20241.71001.71001.65801.69201.692017,220
Oct 31, 20241.68201.70001.65201.68801.688017,563
Oct 30, 20241.70001.71001.67001.68001.680023,263
Oct 29, 20241.70001.75001.69001.72001.720028,344
Oct 28, 20241.69001.73401.64401.72801.728036,456
Oct 25, 20241.67001.69001.65201.67001.670032,889
Oct 24, 20241.61001.69001.61001.68001.680028,810
Oct 23, 20241.60001.63601.60001.60001.600025,420
Oct 22, 20241.62001.62001.58201.61001.610033,982
Oct 21, 20241.69001.70801.59001.60001.600077,427
Oct 18, 20241.65001.68401.65001.67401.674026,218
Oct 17, 20241.65201.68401.65001.65401.654036,042
Oct 16, 20241.68001.68601.65001.65601.656026,327
Oct 15, 20241.70601.70801.67401.70001.700017,765
Oct 14, 20241.70001.71001.60201.70801.708032,018
Oct 11, 20241.73001.73001.66201.68801.688040,976
Oct 10, 20241.58001.71001.55601.70401.7040136,956
Oct 9, 20241.72001.73401.58001.61801.6180110,180
Oct 8, 20241.78001.81001.72001.74001.740039,458
Oct 7, 20241.88401.88401.73601.76001.7600122,285
Oct 4, 20241.93001.96001.87001.89001.890056,099
Oct 3, 20241.98002.00001.91201.94201.942084,507
Oct 2, 20242.06002.09002.06002.08002.080012,376
Oct 1, 20242.11002.11002.05002.07002.070029,522
Sep 30, 20242.14502.14502.03002.10002.100040,336
Sep 27, 20242.14502.15002.06002.08502.085030,867
Sep 26, 20242.10002.17002.04002.11002.110091,972
Sep 25, 20242.06002.07002.02502.05002.050021,349
Sep 24, 20242.06002.07002.03502.05002.050024,438
Sep 23, 20242.07002.07002.02002.04002.040015,331
Sep 20, 20242.02502.06002.02502.05002.05008,885
Sep 19, 20242.08002.08002.01502.05502.055013,793
Sep 18, 20241.99002.08001.97202.08002.080028,501
Sep 17, 20242.02002.04001.90002.01502.015054,604
Sep 16, 20242.02002.04002.00502.04002.040012,700
Sep 13, 20242.08002.08002.01002.03502.035031,709
Sep 12, 20242.06002.09502.05002.06002.060021,268
Sep 11, 20242.05502.11002.05502.06002.06009,940
Sep 10, 20242.08002.12002.04002.05502.055044,976
Sep 9, 20242.06002.13002.02002.08002.080036,131
Sep 6, 20242.05002.06502.02002.05002.050015,513
Sep 5, 20242.08002.08002.02502.04002.040017,783
Sep 3, 20242.13002.13002.06002.06002.060024,009
Sep 2, 20242.12002.16002.05002.08002.080033,091
Aug 30, 20242.14002.15002.05002.15002.150029,183
Aug 29, 20242.15002.15002.05002.09002.090018,784
Aug 28, 20242.16002.16002.10502.15002.150011,972
Aug 27, 20242.15002.16502.10002.15002.150024,011
Aug 26, 20242.07502.17502.05002.16002.160032,639
Aug 23, 20242.19002.19002.08002.10002.100081,824
Aug 22, 20242.27502.27502.07002.19502.1950111,760
Aug 21, 20242.30002.30002.24002.28002.280029,001
Aug 20, 20242.34002.34002.28502.29002.290015,483
Aug 19, 20242.26002.34002.25002.34002.340030,124
Aug 16, 20242.35002.36002.27002.27002.270017,291
Aug 15, 20242.37502.37502.30002.34002.340013,680
Aug 14, 20242.24002.42002.23002.37502.375055,260
Aug 13, 20242.18002.22502.15502.22002.220041,438
Aug 12, 20242.27502.28002.17002.18002.180037,047
Aug 9, 20242.34002.37002.15002.16002.160038,931
Aug 8, 20242.30002.34002.26002.32002.320029,544
Aug 7, 20242.36502.40502.25002.31502.315073,485
Aug 6, 20242.20002.34002.12502.30002.300090,058
Aug 5, 20242.35002.35002.05002.09002.0900218,367
Aug 2, 20242.51002.51002.37502.38002.380041,157
Aug 1, 20242.59002.63002.46002.48002.480034,252
Jul 31, 20242.58002.64502.52002.57002.570045,716

Related Tickers

WAGA.PA Waga Energy SA
15.36
+3.50%
 
DANR.MI Danieli & C. Officine Meccaniche S.p.A.
25.98
+1.96%
 
NEL.OL Nel ASA
2.3040
+2.22%
 
ALSTI.PA STIF Société anonyme
52.00
-2.62%
 
SAND.ST Sandvik AB (publ)
206.10
+0.54%
 
ITM.L ITM Power Plc
35.80
+1.99%
 
F3C.DE SFC Energy AG
24.85
-0.60%
 
SIE.HA Siemens AG
213.90
+0.42%
 
ESAU.MI Esautomotion S.p.A.
3.0200
0.00%
 
ELSA.MI ELSA Solutions S.p.A.
1.9400
0.00%