Euronext Paris · FMONC · stock

Financière Moncey Société anonyme (FMONC) stock price history

Every Euronext Paris trading session of Financière Moncey Société anonyme from Jul 13, 2000 to Sep 28, 2026: 6,732 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.

Get FMONC data, free keyYear by year table

FMONC adjusted close, 2000 to 2026

FMONCFinancière Moncey Société anonyme
€118.00+0.2% over one year
20052010201520202025
€160.31
All time high, 2025
€157.66
52 week high, €108.27 low
6,732
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

FMONC key facts

  • Financière Moncey Société anonyme (FMONC) closed at €118.00 on Sep 28, 2026 on Euronext Paris.
  • FMONC's all time high close is €160.31, set on Feb 18, 2025; its all time low close is €5.56 on Dec 22, 2000.
  • FMONC's 52 week range is €108.27 to €157.66.
  • FMONC returned +0.2% over the year to Sep 28, 2026 and +55.9% over five years.
  • Over ten years FMONC returned +122%, +8.3% a year compounded.
  • FMONC's deepest drawdown was -60.8% from Jul 5, 2007 to Jun 25, 2009.
  • DataCedar holds 6,732 daily sessions of FMONC history from Jul 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FMONC price chart, 2000 to 2026

FMONC adjusted close, Jul 13, 2000 to Sep 28, 2026€5.94€17.61€52.23€154.93200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FMONC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-8.2%
6 months-14.0%
Year to date+1.9%
1 year+0.2%
3 years+61.9%
5 years+55.9%
10 years+122.3%
Since Jul 13, 2000+1,848%
Compound annual growth, 26.2 years+12.0%

FMONC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€160.31 on Feb 18, 2025
All time low close
€5.56 on Dec 22, 2000
52 week high
€157.66 on Apr 7, 2026
52 week low
€108.27 on Feb 17, 2026
Deepest drawdown
-60.8% from Jul 5, 2007 to Jun 25, 2009, recovered Jun 18, 2012
Best single session
+42.5% on Sep 13, 2024
Worst single session
-21.7% on Apr 22, 2025
Volatility, 1 year annualised
35.7%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
19.5×
Best calendar year
2006, +139%
Worst calendar year
2008, -30%

FMONC 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. 2000 starts on Jul 13, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€115.75€157.66€108.27€118.00+2.8%74.2K189
2025€139.24€162.16€102.53€114.75-17.0%448K255
2024€74.85€143.35€65.20€138.19+82.2%348.2K256
2023€68.15€83.96€59.76€75.85+17.2%116.8K255
2022€74.72€77.67€51.36€64.70-12.3%49.9K257
2021€43.29€80.62€43.29€73.74+70.3%58.9K258
2020€48.73€48.73€38.79€43.29-11.2%22.1K257
2019€52.89€56.78€46.78€48.73-7.9%15.8K256
2018€60.72€66.00€52.89€52.89-12.9%20.8K255
2017€46.88€60.72€45.43€60.72+29.5%17.6K255
2016€49.19€53.08€44.11€46.88-4.7%21.9K257
2015€56.05€65.47€48.09€49.19-12.2%18.2K255
2014€49.13€71.11€49.13€56.05+14.1%29.4K256
2013€28.44€56.10€28.44€49.13+72.8%24.9K255
2012€20.86€30.05€20.86€28.44+36.3%75.8K254
2011€19.57€24.44€19.57€20.86-2.1%24.9K257
2010€17.32€24.48€15.71€21.32+23.0%39K256
2009€15.40€18.97€9.91€17.32+12.5%69K256
2008€21.90€22.00€14.70€15.40-29.7%50.2K256
2007€24.41€25.28€20.61€21.90-10.3%400.1M255
2006€10.22€24.86€10.22€24.41+138.8%82.3K255
2005€9.21€14.78€9.21€10.22+11.0%44.5K260
2004€7.95€9.45€7.63€9.21+15.8%76.4K262
2003€7.80€8.56€7.61€7.95+1.9%39K261
2002€8.25€9.51€7.53€7.80-5.4%83.4K261
2001€5.68€9.42€5.68€8.25+45.3%311.6K261
2000€6.06€6.63€5.56€5.68n/a77.4K122

FMONC monthly closes, last 12 months

MonthMonth end closeChange
September 2026€118.00-1.7%
August 2026€120.00-4.8%
July 2026€126.00-2.3%
June 2026€129.00-1.3%
May 2026€130.72-1.5%
April 2026€132.71-3.6%
March 2026€137.70+4.2%
February 2026€132.22+10.9%
January 2026€119.24+3.9%
December 2025€114.75-5.7%
November 2025€121.74+4.3%
October 2025€116.75-0.8%

About the FMONC data

Daily bars. 6,732 sessions from Jul 13, 2000 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 13, 2000, 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/FMONC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • FGR Eiffage SA
  • FII Lisi S.A.
  • FINM Financière Marjos SA
  • FIPP Fipp S.A.
  • FNAC Fnac Darty SA
  • FPG Union Technologies Informatique Group S.A.
  • FR Valeo SE
  • FREY Frey SA

Common questions

FMONC share price history

Start with any symbol.

Start free