Financière Moncey Société anonyme (FMONC) Price History
Daily open, high, low, close and volume for Financière Moncey Société anonyme (FMONC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €105.00 | €107.00 | €104.00 | €107.00 | 224 |
| 2026-10-08 | €106.50 | €107.50 | €103.00 | €103.00 | 348 |
| 2026-10-07 | €109.50 | €109.50 | €106.50 | €106.50 | 595 |
| 2026-10-06 | €108.50 | €110.00 | €107.50 | €109.00 | 261 |
| 2026-10-05 | €107.00 | €109.50 | €105.00 | €108.50 | 1,425 |
| 2026-10-02 | €121.00 | €122.00 | €118.50 | €121.00 | 2,237 |
| 2026-10-01 | €118.00 | €122.50 | €118.00 | €122.00 | 757 |
| 2026-09-30 | €118.00 | €124.50 | €118.00 | €120.00 | 1,313 |
| 2026-09-29 | €117.50 | €118.00 | €116.50 | €117.00 | 696 |
| 2026-09-28 | €116.50 | €120.00 | €116.50 | €118.00 | 1,746 |
| 2026-09-25 | €116.50 | €118.50 | €116.00 | €116.00 | 348 |
| 2026-09-24 | €118.00 | €118.00 | €115.50 | €115.50 | 12 |
| 2026-09-23 | €115.00 | €116.00 | €115.00 | €115.00 | 46 |
| 2026-09-22 | €118.00 | €119.00 | €115.00 | €115.00 | 519 |
| 2026-09-21 | €114.00 | €114.00 | €113.00 | €113.50 | 214 |
| 2026-09-18 | €114.00 | €116.00 | €114.00 | €114.50 | 43 |
| 2026-09-17 | €117.50 | €121.00 | €116.50 | €118.50 | 317 |
| 2026-09-16 | €116.50 | €116.50 | €116.50 | €116.50 | 50 |
| 2026-09-15 | €114.50 | €116.00 | €111.50 | €116.00 | 437 |
| 2026-09-14 | €116.00 | €117.50 | €116.00 | €117.50 | 30 |
| 2026-09-11 | €114.00 | €114.50 | €114.00 | €114.50 | 24 |
| 2026-09-10 | €113.50 | €118.50 | €113.50 | €118.50 | 11 |
| 2026-09-09 | €114.00 | €116.00 | €113.00 | €116.00 | 8 |
| 2026-09-08 | €115.00 | €115.00 | €114.00 | €115.00 | 710 |
| 2026-09-07 | €119.50 | €119.50 | €114.50 | €114.50 | 497 |
| 2026-09-04 | €115.00 | €115.50 | €114.00 | €115.00 | 3,876 |
| 2026-09-03 | €118.00 | €118.00 | €114.00 | €115.50 | 338 |
| 2026-09-02 | €118.00 | €118.00 | €115.00 | €118.00 | 202 |
| 2026-09-01 | €118.00 | €118.50 | €117.50 | €118.00 | 530 |
| 2026-08-31 | €120.00 | €120.00 | €120.00 | €120.00 | 0 |
| 2026-08-28 | €119.50 | €120.00 | €119.50 | €120.00 | 332 |
| 2026-08-27 | €119.50 | €119.50 | €117.50 | €119.50 | 12 |
| 2026-08-26 | €119.50 | €119.50 | €119.00 | €119.00 | 97 |
| 2026-08-25 | €117.00 | €117.00 | €117.00 | €117.00 | 3 |
| 2026-08-24 | €117.50 | €117.50 | €117.50 | €117.50 | 5 |
| 2026-08-21 | €117.00 | €117.50 | €117.00 | €117.50 | 16 |
| 2026-08-20 | €116.50 | €117.50 | €116.50 | €117.50 | 41 |
| 2026-08-19 | €117.00 | €117.00 | €117.00 | €117.00 | 5 |
| 2026-08-18 | €117.50 | €118.00 | €117.50 | €118.00 | 28 |
| 2026-08-17 | €119.50 | €119.50 | €117.50 | €119.00 | 262 |
| 2026-08-14 | €119.00 | €121.00 | €119.00 | €119.50 | 124 |
| 2026-08-13 | €118.50 | €120.50 | €115.00 | €119.00 | 1,335 |
| 2026-08-12 | €120.50 | €121.00 | €120.50 | €121.00 | 13 |
| 2026-08-11 | €119.00 | €121.00 | €118.00 | €121.00 | 295 |
| 2026-08-10 | €122.00 | €122.00 | €118.50 | €119.00 | 544 |
| 2026-08-07 | €122.00 | €125.00 | €120.50 | €122.00 | 1,122 |
| 2026-08-06 | €122.00 | €124.00 | €121.50 | €122.00 | 387 |
| 2026-08-05 | €123.50 | €126.00 | €122.00 | €122.00 | 339 |
| 2026-08-04 | €125.00 | €125.50 | €125.00 | €125.00 | 37 |
| 2026-08-03 | €124.00 | €124.50 | €123.00 | €124.00 | 227 |
| 2026-07-31 | €124.00 | €126.00 | €123.00 | €126.00 | 223 |
| 2026-07-30 | €127.00 | €127.50 | €124.00 | €125.00 | 230 |
| 2026-07-29 | €132.50 | €132.50 | €125.50 | €128.00 | 97 |
| 2026-07-28 | €126.00 | €126.50 | €126.00 | €126.50 | 438 |
| 2026-07-27 | €129.00 | €129.00 | €126.00 | €126.50 | 289 |
| 2026-07-24 | €130.50 | €130.50 | €126.00 | €129.00 | 502 |
| 2026-07-23 | €134.50 | €138.50 | €125.50 | €129.00 | 730 |
| 2026-07-22 | €134.50 | €134.50 | €133.00 | €134.50 | 65 |
| 2026-07-21 | €138.00 | €138.00 | €133.50 | €137.00 | 109 |
| 2026-07-20 | €136.00 | €139.00 | €131.00 | €133.00 | 416 |
| 2026-07-17 | €136.00 | €142.00 | €136.00 | €138.50 | 159 |
| 2026-07-16 | €135.00 | €146.00 | €135.00 | €138.50 | 622 |
| 2026-07-15 | €134.00 | €135.00 | €134.00 | €135.00 | 27 |
| 2026-07-14 | €134.00 | €134.00 | €130.00 | €132.50 | 341 |
| 2026-07-13 | €132.00 | €135.00 | €130.00 | €131.50 | 251 |
| 2026-07-10 | €132.00 | €134.50 | €128.50 | €134.50 | 215 |
| 2026-07-09 | €135.00 | €135.00 | €128.50 | €130.50 | 296 |
| 2026-07-08 | €126.00 | €131.00 | €126.00 | €128.00 | 130 |
| 2026-07-07 | €128.50 | €129.00 | €126.50 | €126.50 | 171 |
| 2026-07-06 | €127.50 | €128.00 | €126.50 | €126.50 | 163 |
| 2026-07-03 | €125.50 | €127.50 | €125.00 | €127.50 | 81 |
| 2026-07-02 | €129.00 | €129.00 | €125.00 | €125.00 | 714 |
| 2026-07-01 | €129.00 | €129.00 | €128.00 | €129.00 | 74 |
| 2026-06-30 | €129.50 | €129.50 | €129.00 | €129.00 | 12 |
| 2026-06-29 | €129.00 | €130.00 | €128.00 | €128.00 | 192 |
| 2026-06-26 | €128.50 | €128.50 | €128.50 | €128.50 | 8 |
| 2026-06-25 | €130.50 | €130.50 | €130.50 | €130.50 | 0 |
| 2026-06-24 | €130.00 | €130.50 | €130.00 | €130.50 | 115 |
| 2026-06-23 | €129.50 | €130.00 | €128.00 | €130.00 | 279 |
| 2026-06-22 | €131.00 | €131.00 | €130.00 | €130.50 | 197 |
| 2026-06-19 | €131.50 | €134.50 | €129.50 | €132.50 | 543 |
| 2026-06-18 | €132.00 | €132.00 | €132.00 | €132.00 | 1 |
| 2026-06-17 | €130.50 | €141.00 | €130.00 | €133.50 | 554 |
| 2026-06-16 | €129.00 | €130.50 | €128.00 | €128.50 | 74 |
| 2026-06-15 | €129.00 | €129.00 | €129.00 | €129.00 | 36 |
| 2026-06-12 | €130.00 | €130.00 | €129.00 | €129.00 | 23 |
| 2026-06-11 | €127.50 | €130.50 | €127.50 | €130.50 | 12 |
| 2026-06-10 | €126.50 | €128.00 | €126.50 | €128.00 | 37 |
| 2026-06-09 | €130.00 | €131.00 | €128.00 | €128.00 | 136 |
| 2026-06-08 | €131.50 | €131.50 | €131.50 | €131.50 | 9 |
| 2026-06-05 | €132.00 | €132.00 | €132.00 | €132.00 | 1 |
| 2026-06-04 | €130.00 | €130.00 | €130.00 | €130.00 | 0 |
| 2026-06-03 | €129.50 | €131.50 | €129.50 | €130.00 | 7 |
| 2026-06-02 | €131.00 | €135.00 | €129.00 | €131.50 | 911 |
| 2026-06-01 | €131.00 | €131.50 | €130.50 | €131.00 | 278 |
| 2026-05-29 | €131.00 | €131.00 | €129.00 | €131.00 | 177 |
| 2026-05-28 | €134.00 | €134.50 | €130.00 | €130.00 | 220 |
| 2026-05-27 | €130.50 | €132.00 | €130.00 | €132.00 | 134 |
| 2026-05-26 | €136.00 | €137.00 | €132.00 | €132.50 | 109 |
| 2026-05-25 | €133.00 | €133.50 | €130.00 | €132.00 | 221 |
| 2026-05-22 | €132.00 | €132.50 | €130.00 | €130.00 | 105 |
| 2026-05-21 | €130.00 | €142.50 | €129.50 | €131.00 | 137 |
| 2026-05-20 | €130.50 | €135.50 | €129.50 | €133.50 | 244 |
| 2026-05-19 | €132.50 | €135.00 | €131.00 | €134.50 | 263 |
| 2026-05-18 | €133.00 | €134.50 | €131.00 | €134.50 | 60 |
| 2026-05-15 | €133.50 | €133.50 | €130.50 | €133.00 | 68 |
| 2026-05-14 | €133.50 | €133.50 | €129.00 | €129.00 | 114 |
| 2026-05-13 | €131.00 | €131.00 | €130.50 | €130.50 | 77 |
| 2026-05-12 | €133.50 | €133.50 | €129.00 | €133.50 | 278 |
| 2026-05-11 | €133.00 | €134.50 | €129.00 | €131.50 | 111 |
| 2026-05-08 | €133.00 | €133.00 | €133.00 | €133.00 | 48 |
| 2026-05-07 | €135.00 | €137.50 | €135.00 | €135.00 | 184 |
| 2026-05-06 | €134.00 | €138.50 | €134.00 | €137.00 | 1,063 |
| 2026-05-05 | €132.50 | €135.50 | €132.00 | €134.00 | 304 |
| 2026-05-04 | €132.00 | €135.00 | €130.00 | €135.00 | 332 |
| 2026-04-30 | €132.00 | €133.50 | €131.50 | €133.00 | 100 |
| 2026-04-29 | €137.00 | €137.00 | €136.00 | €136.00 | 5 |
| 2026-04-28 | €137.00 | €138.00 | €134.00 | €135.50 | 583 |
| 2026-04-27 | €137.00 | €139.50 | €137.00 | €137.00 | 28 |
| 2026-04-24 | €138.50 | €138.50 | €135.00 | €137.00 | 95 |
| 2026-04-23 | €138.50 | €140.00 | €137.50 | €138.50 | 24 |
| 2026-04-22 | €140.00 | €140.00 | €136.00 | €139.00 | 129 |
| 2026-04-21 | €137.00 | €143.00 | €136.50 | €138.00 | 708 |
| 2026-04-20 | €141.50 | €142.50 | €135.50 | €135.50 | 53 |
| 2026-04-17 | €142.50 | €143.50 | €135.50 | €143.50 | 106 |
| 2026-04-16 | €139.00 | €140.00 | €136.50 | €136.50 | 127 |
| 2026-04-15 | €137.00 | €145.50 | €137.00 | €138.50 | 1,022 |
| 2026-04-14 | €149.00 | €149.00 | €149.00 | €149.00 | 0 |
| 2026-04-13 | €150.00 | €150.00 | €148.50 | €149.00 | 46 |
| 2026-04-10 | €148.50 | €156.50 | €148.50 | €150.50 | 75 |
| 2026-04-09 | €147.50 | €154.00 | €141.50 | €150.00 | 383 |
| 2026-04-08 | €152.00 | €156.50 | €137.00 | €143.00 | 1,347 |
| 2026-04-07 | €138.00 | €158.00 | €138.00 | €154.50 | 3,072 |
| 2026-04-02 | €138.00 | €138.00 | €135.00 | €137.00 | 8 |
| 2026-04-01 | €138.00 | €138.00 | €138.00 | €138.00 | 6 |
| 2026-03-31 | €137.50 | €138.00 | €133.50 | €138.00 | 438 |
| 2026-03-30 | €138.00 | €138.00 | €137.00 | €137.50 | 105 |
| 2026-03-27 | €137.50 | €137.50 | €135.00 | €137.50 | 50 |
| 2026-03-26 | €138.00 | €138.00 | €133.50 | €138.00 | 144 |
| 2026-03-25 | €137.00 | €137.00 | €137.00 | €137.00 | 25 |
| 2026-03-24 | €137.00 | €137.00 | €136.50 | €137.00 | 69 |
| 2026-03-23 | €130.50 | €137.00 | €117.50 | €136.50 | 2,458 |
| 2026-03-20 | €137.50 | €138.00 | €137.50 | €138.00 | 106 |
| 2026-03-19 | €137.50 | €138.00 | €137.50 | €138.00 | 85 |
| 2026-03-18 | €134.00 | €139.00 | €131.00 | €138.00 | 718 |
| 2026-03-17 | €126.50 | €130.00 | €126.50 | €129.50 | 141 |
| 2026-03-16 | €131.50 | €131.50 | €131.50 | €131.50 | 0 |
| 2026-03-13 | €131.50 | €131.50 | €131.50 | €131.50 | 0 |
| 2026-03-12 | €128.50 | €131.50 | €128.50 | €131.50 | 4 |
| 2026-03-11 | €131.00 | €134.50 | €128.00 | €132.50 | 105 |
| 2026-03-10 | €135.00 | €135.00 | €129.50 | €133.00 | 167 |
| 2026-03-09 | €134.50 | €135.00 | €134.50 | €135.00 | 202 |
| 2026-03-06 | €139.00 | €140.50 | €130.00 | €135.00 | 976 |
| 2026-03-05 | €129.00 | €141.00 | €127.50 | €141.00 | 571 |
| 2026-03-04 | €132.00 | €143.00 | €131.00 | €139.50 | 748 |
| 2026-03-03 | €136.00 | €137.00 | €132.00 | €132.00 | 706 |
| 2026-03-02 | €131.00 | €144.00 | €124.50 | €135.00 | 394 |
| 2026-02-27 | €132.00 | €133.00 | €128.50 | €132.50 | 949 |
| 2026-02-26 | €129.00 | €132.00 | €128.00 | €132.00 | 1,344 |
| 2026-02-25 | €127.50 | €129.00 | €127.50 | €129.00 | 730 |
| 2026-02-24 | €122.50 | €128.50 | €121.00 | €128.50 | 1,072 |
| 2026-02-23 | €119.00 | €129.50 | €119.00 | €127.50 | 3,369 |
| 2026-02-20 | €116.50 | €120.00 | €116.50 | €119.00 | 584 |
| 2026-02-19 | €115.50 | €116.00 | €115.50 | €116.00 | 142 |
| 2026-02-18 | €117.50 | €118.00 | €116.00 | €116.00 | 44 |
| 2026-02-17 | €115.00 | €117.00 | €108.50 | €117.00 | 578 |
| 2026-02-16 | €116.50 | €116.50 | €116.00 | €116.00 | 95 |
| 2026-02-13 | €117.00 | €119.00 | €116.00 | €116.50 | 299 |
| 2026-02-12 | €117.00 | €119.50 | €116.50 | €116.50 | 67 |
| 2026-02-11 | €119.50 | €120.00 | €117.00 | €117.50 | 46 |
| 2026-02-10 | €118.50 | €119.00 | €116.50 | €117.00 | 137 |
| 2026-02-09 | €118.00 | €118.00 | €118.00 | €118.00 | 149 |
| 2026-02-06 | €118.50 | €119.50 | €117.50 | €118.00 | 500 |
| 2026-02-05 | €119.50 | €119.50 | €117.00 | €117.00 | 6 |
| 2026-02-04 | €117.00 | €117.50 | €117.00 | €117.50 | 44 |
| 2026-02-03 | €118.00 | €119.00 | €117.00 | €117.00 | 440 |
| 2026-02-02 | €117.00 | €119.50 | €117.00 | €118.00 | 204 |
| 2026-01-30 | €119.00 | €119.50 | €115.50 | €119.50 | 969 |
| 2026-01-29 | €119.00 | €119.00 | €116.00 | €119.00 | 868 |
| 2026-01-28 | €118.00 | €119.50 | €117.50 | €117.50 | 117 |
| 2026-01-27 | €120.00 | €120.00 | €117.00 | €118.00 | 880 |
| 2026-01-26 | €121.50 | €122.00 | €120.00 | €120.50 | 1,233 |
| 2026-01-23 | €122.50 | €122.50 | €120.00 | €121.50 | 80 |
| 2026-01-22 | €121.00 | €124.50 | €119.00 | €121.00 | 1,492 |
| 2026-01-21 | €121.00 | €123.50 | €121.00 | €123.50 | 18 |
| 2026-01-20 | €120.50 | €123.00 | €120.00 | €123.00 | 203 |
| 2026-01-19 | €121.50 | €125.50 | €120.00 | €122.00 | 1,871 |
| 2026-01-16 | €124.00 | €125.50 | €121.00 | €125.50 | 1,382 |
| 2026-01-15 | €122.00 | €127.50 | €120.50 | €127.50 | 580 |
| 2026-01-14 | €120.50 | €122.50 | €120.00 | €121.50 | 588 |
| 2026-01-13 | €119.50 | €122.50 | €119.50 | €122.50 | 287 |
| 2026-01-12 | €120.00 | €122.50 | €119.50 | €120.00 | 889 |
| 2026-01-09 | €120.00 | €121.50 | €119.50 | €121.50 | 334 |
| 2026-01-08 | €120.00 | €120.00 | €118.50 | €119.00 | 448 |
| 2026-01-07 | €120.50 | €122.50 | €117.50 | €122.50 | 2,842 |
| 2026-01-06 | €120.00 | €122.50 | €117.00 | €117.50 | 1,840 |
| 2026-01-05 | €123.00 | €123.00 | €122.00 | €123.00 | 135 |
| 2026-01-02 | €116.00 | €123.50 | €116.00 | €123.00 | 1,042 |
| 2025-12-31 | €116.00 | €116.00 | €115.00 | €115.00 | 1,764 |
| 2025-12-30 | €115.00 | €118.00 | €115.00 | €116.00 | 381 |
| 2025-12-29 | €115.00 | €115.50 | €113.00 | €115.00 | 2,208 |
| 2025-12-24 | €117.00 | €117.00 | €116.00 | €116.00 | 135 |
| 2025-12-23 | €118.00 | €119.00 | €115.50 | €115.50 | 203 |
| 2025-12-22 | €116.50 | €121.00 | €116.00 | €121.00 | 1,084 |
| 2025-12-19 | €118.00 | €118.00 | €115.00 | €117.00 | 421 |
| 2025-12-18 | €118.00 | €120.00 | €115.00 | €115.00 | 347 |
| 2025-12-17 | €119.50 | €119.50 | €116.00 | €119.50 | 27 |
| 2025-12-16 | €122.00 | €122.00 | €115.00 | €115.00 | 289 |
| 2025-12-15 | €118.50 | €123.00 | €118.00 | €118.00 | 494 |
| 2025-12-12 | €123.00 | €123.50 | €118.00 | €118.00 | 319 |
| 2025-12-11 | €118.50 | €123.50 | €118.50 | €123.50 | 229 |
| 2025-12-10 | €121.00 | €122.00 | €121.00 | €121.50 | 120 |
| 2025-12-09 | €120.50 | €120.50 | €115.50 | €120.50 | 468 |
| 2025-12-08 | €118.00 | €121.00 | €116.50 | €121.00 | 1,231 |
| 2025-12-05 | €123.00 | €123.00 | €117.00 | €117.00 | 753 |
| 2025-12-04 | €124.00 | €124.00 | €123.00 | €123.00 | 198 |
| 2025-12-03 | €119.00 | €119.00 | €116.00 | €117.00 | 484 |
| 2025-12-02 | €121.50 | €121.50 | €118.00 | €119.00 | 2,606 |
| 2025-12-01 | €122.00 | €122.50 | €122.00 | €122.50 | 280 |
| 2025-11-28 | €117.50 | €122.00 | €117.50 | €122.00 | 675 |
| 2025-11-27 | €120.50 | €120.50 | €117.00 | €117.50 | 136 |
| 2025-11-26 | €122.00 | €122.00 | €117.00 | €117.00 | 84 |
| 2025-11-25 | €122.00 | €123.00 | €122.00 | €123.00 | 19 |
| 2025-11-24 | €122.00 | €122.00 | €122.00 | €122.00 | 2 |
| 2025-11-21 | €120.00 | €121.00 | €116.50 | €121.00 | 196 |
| 2025-11-20 | €123.00 | €123.00 | €120.50 | €123.00 | 146 |
| 2025-11-19 | €123.00 | €123.00 | €120.00 | €120.00 | 62 |
| 2025-11-18 | €121.00 | €123.50 | €120.00 | €123.50 | 301 |
| 2025-11-17 | €117.00 | €124.00 | €117.00 | €124.00 | 7 |
| 2025-11-14 | €118.00 | €124.00 | €118.00 | €124.00 | 162 |
| 2025-11-13 | €124.00 | €124.00 | €121.00 | €121.00 | 3 |
| 2025-11-12 | €121.00 | €124.00 | €119.00 | €123.50 | 58 |
| 2025-11-11 | €120.00 | €120.00 | €120.00 | €120.00 | 0 |
| 2025-11-10 | €116.50 | €120.00 | €116.50 | €120.00 | 699 |
| 2025-11-07 | €118.00 | €118.00 | €113.00 | €116.50 | 71 |
| 2025-11-06 | €119.00 | €119.00 | €118.50 | €118.50 | 99 |
| 2025-11-05 | €118.00 | €119.00 | €118.00 | €119.00 | 61 |
| 2025-11-04 | €118.00 | €118.00 | €118.00 | €118.00 | 0 |
| 2025-11-03 | €116.50 | €118.00 | €115.00 | €118.00 | 62 |
| 2025-10-31 | €117.50 | €118.00 | €115.50 | €117.00 | 169 |
| 2025-10-30 | €117.00 | €117.00 | €117.00 | €117.00 | 21 |
| 2025-10-29 | €115.50 | €117.00 | €115.50 | €117.00 | 130 |
| 2025-10-28 | €117.00 | €117.00 | €117.00 | €117.00 | 1 |
| 2025-10-27 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-10-24 | €115.00 | €115.00 | €115.00 | €115.00 | 30 |
| 2025-10-23 | €113.00 | €117.50 | €113.00 | €117.50 | 50 |
| 2025-10-22 | €118.00 | €118.00 | €118.00 | €118.00 | 14 |
| 2025-10-21 | €118.50 | €119.50 | €113.00 | €117.00 | 616 |
| 2025-10-20 | €115.00 | €115.00 | €115.00 | €115.00 | 0 |
| 2025-10-17 | €115.00 | €118.00 | €115.00 | €115.00 | 206 |
| 2025-10-16 | €114.00 | €114.00 | €114.00 | €114.00 | 0 |
| 2025-10-15 | €112.50 | €114.00 | €112.50 | €114.00 | 91 |
| 2025-10-14 | €112.50 | €112.50 | €112.50 | €112.50 | 0 |
| 2025-10-13 | €114.50 | €114.50 | €112.50 | €112.50 | 542 |
| 2025-10-10 | €113.00 | €116.00 | €113.00 | €114.00 | 227 |
| 2025-10-09 | €113.00 | €116.00 | €113.00 | €115.00 | 1,572 |