Electricité et Eaux de Madagascar Société Anonyme (EPA:EEM)
France · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
Aug 11, 2025, 4:30 PM CET
EPA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.02 | 3.02 | 3.02 | - | 766 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 1,132 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 23, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 22, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 1,570 |
| Jul 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jul 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 300 |
| Jul 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -8.24% | 653 |
| Jul 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 8.98% | 10 |
| Jul 10, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 13 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | 123 |
| Jul 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Jun 27, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3 |
| Jun 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.53% | 1 |
| Jun 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 283 |
| Jun 24, 2025 | 3.52 | 3.52 | 3.30 | 3.30 | 3.30 | -6.25% | 6,553 |
| Jun 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 1,304 |
| Jun 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 15 |
| Jun 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | 3,099 |
| Jun 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | 999 |
| Jun 17, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 567 |
| Jun 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 40 |
| Jun 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -8.65% | 96 |
| Jun 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.32% | 10 |
| Jun 10, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 376 |
| Jun 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 40 |
| Jun 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 10 |
| Jun 4, 2025 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | - | 45 |
| Jun 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 31 |