Financière Marjos SA (EPA:FINM)
France · Delayed Price · Currency is EUR 1.850
+0.010 (0.54%)
Jun 23, 2026, 2:56 PM CET
Financière Marjos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | -0.54% | 982 |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 6,940 |
| Jun 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 10,306 |
| Jun 17, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | - | 11,925 |
| Jun 16, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 6,835 |
| Jun 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 9,232 |
| Jun 12, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 7,863 |
| Jun 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 8,558 |
| Jun 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 3,749 |
| Jun 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 4,487 |
| Jun 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 13.92% | 4,364 |
| Jun 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jun 4, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 7.48% | 3,942 |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 2, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 6.52% | 3,020 |
| Jun 1, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 2.99% | 11,415 |
| May 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 10.74% | 1,882 |
| May 28, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 0.83% | 3,236 |
| May 27, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -10.45% | 4,027 |
| May 26, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 3,608 |
| May 25, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 7.38% | 4,150 |
| May 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,170 |
| May 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 11,300 |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | 2,895 |
| May 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 17.39% | 2,515 |
| May 18, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -17.12% | 2,471 |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 3,602 |
| May 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 12.00% | 4,566 |
| May 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 5.26% | 11,750 |
| May 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 9,548 |
| May 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2,121 |
| May 7, 2026 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 11.24% | 1,082 |
| May 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.11% | 16 |
| May 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | 4,985 |
| May 4, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.89% | 35,873 |
| Apr 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 17,646 |
| Apr 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | 2,500 |
| Apr 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 2,330 |
| Apr 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | 3,500 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 10.39% | 2,664 |
| Apr 22, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 9.22% | 11,365 |
| Apr 21, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | 1,689 |
| Apr 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |