Electricité et Eaux de Madagascar Société Anonyme (EPA:EEM)
France · Delayed Price · Currency is EUR 2.740
-0.340 (-11.04%)
Nov 13, 2025, 4:30 PM CET
EPA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | 35 |
| Nov 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | 59 |
| Nov 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 20.61% | 50 |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -13.82% | 182 |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 100 |
| Nov 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 18.32% | 30 |
| Nov 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 500 |
| Oct 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | 30 |
| Oct 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 500 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.21% | 1,832 |
| Oct 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 24, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 224 |
| Oct 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 21, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 105 |
| Oct 20, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 173 |
| Oct 14, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 13, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.86% | 700 |
| Oct 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 254 |
| Oct 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 55 |
| Oct 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 528 |
| 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 |