Euronext Paris · ALMKT · stock
Mauna Kea Technologies SA (ALMKT) stock price history
Every Euronext Paris trading session of Mauna Kea Technologies SA from Jul 6, 2011 to Sep 28, 2026: 3,897 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.
ALMKT adjusted close, 2011 to 2026
- €17.75
- All time high, 2011
- €0.2315
- 52 week high, €0.0692 low
- 3,897
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ALMKT key facts
- Mauna Kea Technologies SA (ALMKT) closed at €0.1456 on Sep 28, 2026 on Euronext Paris.
- ALMKT's all time high close is €17.75, set on Jul 11, 2011; its all time low close is €0.0704 on Dec 30, 2025.
- ALMKT's 52 week range is €0.0692 to €0.2315.
- ALMKT returned +61.8% over the year to Sep 28, 2026 and -87.0% over five years.
- Over ten years ALMKT returned -96%, -27.2% a year compounded.
- ALMKT's deepest drawdown was -99.6% from Jul 13, 2011 to Dec 30, 2025.
- DataCedar holds 3,897 daily sessions of ALMKT history from Jul 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALMKT price chart, 2011 to 2026
ALMKT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -7.3% |
| 6 months | -9.9% |
| Year to date | +106.8% |
| 1 year | +61.8% |
| 3 years | -74.8% |
| 5 years | -87.0% |
| 10 years | -95.8% |
| Since Jul 6, 2011 | -99.0% |
| Compound annual growth, 15.2 years | -26.2% |
ALMKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.75 on Jul 11, 2011
- All time low close
- €0.0704 on Dec 30, 2025
- 52 week high
- €0.2315 on Mar 13, 2026
- 52 week low
- €0.0692 on Dec 29, 2025
- Deepest drawdown
- -99.6% from Jul 13, 2011 to Dec 30, 2025, not yet recovered
- Best single session
- +82.2% on Jul 12, 2022
- Worst single session
- -33.7% on Apr 1, 2025
- Volatility, 1 year annualised
- 68.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2017, +57%
- Worst calendar year
- 2024, -64%
ALMKT 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. 2011 starts on Jul 6, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.0730 | €0.2315 | €0.0712 | €0.1456 | +99.2% | 225.8M | 189 |
| 2025 | €0.1698 | €0.2050 | €0.0609 | €0.0731 | -56.5% | 155.4M | 255 |
| 2024 | €0.4710 | €0.5250 | €0.1620 | €0.1680 | -64.3% | 40M | 256 |
| 2023 | €0.4150 | €0.8370 | €0.4010 | €0.4710 | +13.5% | 49.8M | 255 |
| 2022 | €0.7800 | €0.9900 | €0.3710 | €0.4150 | -45.8% | 57M | 257 |
| 2021 | €1.34 | €1.92 | €0.6160 | €0.7650 | -41.9% | 50.6M | 258 |
| 2020 | €1.37 | €2.00 | €0.5660 | €1.32 | -3.7% | 72.7M | 257 |
| 2019 | €1.99 | €2.59 | €0.8430 | €1.37 | -32.0% | 49.8M | 256 |
| 2018 | €4.80 | €5.41 | €1.91 | €2.01 | -57.6% | 37.6M | 255 |
| 2017 | €3.02 | €5.49 | €1.85 | €4.74 | +57.0% | 93.9M | 255 |
| 2016 | €3.07 | €4.53 | €1.51 | €3.02 | -2.3% | 64.7M | 257 |
| 2015 | €5.74 | €6.20 | €2.27 | €3.09 | -46.3% | 18.4M | 255 |
| 2014 | €10.54 | €15.37 | €4.68 | €5.75 | -45.0% | 11.8M | 256 |
| 2013 | €12.39 | €14.00 | €8.80 | €10.45 | -15.3% | 6.8M | 255 |
| 2012 | €10.50 | €14.08 | €7.48 | €12.34 | +16.0% | 6.8M | 254 |
| 2011 | €16.00 | €18.70 | €9.55 | €10.64 | n/a | 5.1M | 127 |
ALMKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.1456 | -6.2% |
| August 2026 | €0.1552 | -1.1% |
| July 2026 | €0.1570 | -4.8% |
| June 2026 | €0.1650 | -7.3% |
| May 2026 | €0.1780 | -3.3% |
| April 2026 | €0.1840 | -6.5% |
| March 2026 | €0.1968 | +18.4% |
| February 2026 | €0.1662 | +17.0% |
| January 2026 | €0.1420 | +94.3% |
| December 2025 | €0.0731 | -8.4% |
| November 2025 | €0.0798 | -18.2% |
| October 2025 | €0.0975 | +14.7% |
About the ALMKT data
Daily bars. 3,897 sessions from Jul 6, 2011 to Sep 28, 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 28, 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 6, 2011, 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/ALMKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
ALMKT share price history
