Electricité et Eaux de Madagascar Société Anonyme (EPA:EEM)
France · Delayed Price · Currency is EUR 2.120
-0.020 (-0.93%)
At close: Mar 27, 2026
EPA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 838 |
| Mar 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -10.83% | 1,333 |
| Mar 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 1 |
| Mar 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 54 |
| Mar 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 42 |
| Mar 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 5 |
| Mar 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Mar 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 13.08% | 20 |
| Mar 6, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 658 |
| Mar 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | 57 |
| Mar 4, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 527 |
| Feb 24, 2026 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | -6.78% | 251 |
| Feb 23, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 25 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 19, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 18, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Feb 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.42% | 16 |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 860 |
| Feb 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | 115 |
| Feb 12, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 0.87% | 449 |
| Feb 11, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -3.36% | 268 |
| Feb 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Feb 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.03% | 250 |
| Feb 6, 2026 | 2.36 | 2.56 | 2.36 | 2.56 | 2.56 | 8.47% | 69 |
| Feb 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -9.23% | 100 |
| Feb 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.47% | 1,034 |
| Feb 3, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 5.30% | 68 |
| Feb 2, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 1,151 |
| Jan 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 1,000 |
| Jan 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jan 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 15 |
| Jan 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jan 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 100 |
| Jan 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jan 22, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 6.02% | 1 |
| Jan 21, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.34% | 271 |
| Jan 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 2 |
| Jan 19, 2026 | 2.66 | 2.84 | 2.66 | 2.84 | 2.84 | 5.97% | 108 |