Electricité et Eaux de Madagascar Société Anonyme (EPA:EEM)
France · Delayed Price · Currency is EUR 2.660
-0.180 (-6.34%)
Jan 21, 2026, 4:30 PM CET
EPA:EEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | -6.94% | 44 |
| Jan 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 7.46% | 1 |
| Jan 14, 2026 | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | -6.29% | 282 |
| Jan 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | 220 |
| Jan 12, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 4.48% | 241 |
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jan 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | 22 |
| Jan 7, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 6, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -8.39% | 208 |
| Jan 5, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 31, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 3,250 |
| Dec 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 10.00% | 600 |
| Dec 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 813 |
| Dec 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 23, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Dec 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -7.75% | 462 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | 50 |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 8.33% | 16 |
| Dec 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 23 |
| Dec 12, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | 102 |
| Dec 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 7.58% | 19 |
| Dec 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | 467 |
| Dec 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.03% | 231 |
| Dec 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 5.11% | 200 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.74 | 2.74 | 2.74 | 3.79% | 108 |
| Dec 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 3, 2025 | 2.86 | 2.86 | 2.64 | 2.64 | 2.64 | -7.04% | 370 |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 2 |
| Dec 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 221 |
| Nov 28, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | -10.00% | 195 |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 14.50% | 15 |
| Nov 25, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 5 |
| Nov 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Nov 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -4.38% | 187 |
| Nov 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -11.04% | 100 |
| 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 |