Financière Marjos SA (EPA:FINM)
France · Delayed Price · Currency is EUR 1.700
0.00 (0.00%)
Aug 21, 2026, 5:20 PM CET
Financière Marjos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 6,500 |
| Aug 20, 2026 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 9.68% | 5,193 |
| Aug 19, 2026 | 1.76 | 1.76 | 1.55 | 1.55 | 1.55 | -9.88% | 6,503 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 63 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | 978 |
| Aug 13, 2026 | 1.52 | 1.70 | 1.52 | 1.70 | 1.70 | 9.68% | 1,200 |
| Aug 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 16.54% | 836 |
| Aug 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -15.29% | 1,324 |
| Aug 7, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 1,005 |
| Aug 6, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 1,900 |
| Aug 5, 2026 | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | - | 780 |
| Aug 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 39 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 9.09% | 930 |
| Jul 31, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 2,696 |
| Jul 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Jul 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,845 |
| Jul 28, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 18.64% | 1,280 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 15,111 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -18.06% | 15,904 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.10% | 2,500 |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,412 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.09% | 3,350 |
| Jul 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 7, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -8.33% | 6,924 |
| Jul 6, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 4.35% | 4,871 |
| Jul 3, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 25,692 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 11,236 |
| Jul 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 8,130 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,103 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,000 |
| Jun 26, 2026 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -11.11% | 2,142 |
| Jun 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 6,000 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 46 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 11,814 |
| 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 |