Electricité et Eaux de Madagascar Société Anonyme (EPA:EEM)
France · Delayed Price · Currency is EUR 2.880
-0.220 (-7.10%)
Oct 7, 2025, 1:42 PM CET
EPA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | 25 |
| Oct 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 3, 2025 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | -0.64% | 958 |
| Oct 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 30, 2025 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 7.59% | 218 |
| Sep 29, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 1,030 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 3 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 227 |
| Sep 19, 2025 | 3.06 | 3.06 | 2.90 | 2.90 | 2.90 | - | 582 |
| Sep 18, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 13 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 500 |
| Sep 16, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 609 |
| Sep 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 535 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.23% | 1,030 |
| Sep 9, 2025 | 2.90 | 3.06 | 2.90 | 3.06 | 3.06 | 5.52% | 425 |
| Sep 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 102 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | 500 |
| Sep 4, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 10.00% | 301 |
| Sep 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 1,000 |
| Sep 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | 365 |
| Sep 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | 266 |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 4.64% | 152 |
| Aug 27, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 75 |
| Aug 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 689 |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 500 |
| Aug 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.93% | 88 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 2 |
| Aug 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.93% | 50 |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 52 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 5, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 1,031 |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,000 |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 481 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 385 |