Euronext Paris · ALMET · stock
Méthanor SCA (ALMET) stock price history
Every Euronext Paris trading session of Méthanor SCA from Jul 12, 2012 to Sep 25, 2026: 3,634 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALMET adjusted close, 2012 to 2026
- €7.50
- All time high, 2012
- €2.96
- 52 week high, €2.26 low
- 3,634
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ALMET key facts
- Méthanor SCA (ALMET) closed at €2.44 on Sep 25, 2026 on Euronext Paris.
- ALMET's all time high close is €7.50, set on Jul 12, 2012; its all time low close is €1.62 on Dec 30, 2024.
- ALMET's 52 week range is €2.26 to €2.96.
- ALMET returned -9.6% over the year to Sep 25, 2026 and -47.0% over five years.
- Over ten years ALMET returned -52%, -7.0% a year compounded.
- ALMET's deepest drawdown was -78.4% from Nov 2, 2012 to Dec 30, 2024.
- DataCedar holds 3,634 daily sessions of ALMET history from Jul 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMET price chart, 2012 to 2026
ALMET returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +1.7% |
| 6 months | -3.9% |
| Year to date | -1.6% |
| 1 year | -9.6% |
| 3 years | -26.9% |
| 5 years | -47.0% |
| 10 years | -51.6% |
| Since Jul 12, 2012 | -67.5% |
| Compound annual growth, 14.2 years | -7.6% |
ALMET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €7.50 on Jul 12, 2012
- All time low close
- €1.62 on Dec 30, 2024
- 52 week high
- €2.96 on Nov 3, 2025
- 52 week low
- €2.26 on Dec 5, 2025
- Deepest drawdown
- -78.4% from Nov 2, 2012 to Dec 30, 2024, not yet recovered
- Best single session
- +25.7% on Jan 14, 2025
- Worst single session
- -20.0% on Jul 13, 2012
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2024, -37%
ALMET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 12, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.40 | €2.84 | €2.26 | €2.44 | -2.4% | 491.3K | 188 |
| 2025 | €1.89 | €3.15 | €1.70 | €2.50 | +35.1% | 868.2K | 255 |
| 2024 | €2.95 | €3.22 | €1.55 | €1.85 | -37.3% | 356K | 256 |
| 2023 | €3.71 | €3.94 | €2.80 | €2.95 | -18.2% | 382.7K | 255 |
| 2022 | €3.94 | €4.41 | €3.31 | €3.61 | -11.3% | 264K | 257 |
| 2021 | €4.71 | €5.09 | €3.66 | €4.07 | -12.9% | 547.7K | 258 |
| 2020 | €4.68 | €5.84 | €3.60 | €4.67 | -0.3% | 720.2K | 257 |
| 2019 | €4.07 | €4.89 | €3.97 | €4.68 | +15.1% | 276.9K | 256 |
| 2018 | €3.88 | €4.57 | €3.84 | €4.07 | +0.6% | 111.5K | 255 |
| 2017 | €4.74 | €5.46 | €3.99 | €4.05 | -9.8% | 109.3K | 255 |
| 2016 | €5.17 | €5.17 | €3.80 | €4.48 | -13.3% | 42.5K | 257 |
| 2015 | €6.12 | €6.12 | €4.80 | €5.17 | -15.5% | 36.4K | 255 |
| 2014 | €6.09 | €6.67 | €5.43 | €6.12 | +0.5% | 30.4K | 256 |
| 2013 | €7.42 | €7.42 | €6.09 | €6.09 | -17.0% | 40.7K | 255 |
| 2012 | €7.50 | €7.50 | €6.00 | €7.34 | n/a | 13.6K | 119 |
ALMET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.44 | -0.8% |
| August 2026 | €2.46 | -2.4% |
| July 2026 | €2.52 | +2.4% |
| June 2026 | €2.46 | -5.4% |
| May 2026 | €2.60 | +2.4% |
| April 2026 | €2.54 | +1.6% |
| March 2026 | €2.50 | +5.9% |
| February 2026 | €2.36 | -5.6% |
| January 2026 | €2.50 | 0.0% |
| December 2025 | €2.50 | +3.3% |
| November 2025 | €2.42 | +0.8% |
| October 2025 | €2.40 | -9.8% |
About the ALMET data
Daily bars. 3,634 sessions from Jul 12, 2012 to Sep 25, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALMET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALMET share price history
