Financière Marjos SA (EPA:FINM)
France · Delayed Price · Currency is EUR 1.650
-0.050 (-2.94%)
Oct 22, 2026, 4:30 PM CEST
Financière Marjos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | -2.94% | 984 |
| Oct 21, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | -1.16% | 1,881 |
| Oct 20, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | - | 515 |
| Oct 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 59 |
| Oct 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 10.97% | 1,153 |
| Oct 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -11.43% | 1,320 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 568 |
| Oct 8, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,116 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,701 |
| Oct 6, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 1,463 |
| Oct 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 4,499 |
| Oct 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 1,148 |
| Oct 1, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.94% | 1,295 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 7.59% | 8,500 |
| Sep 29, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 634 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 544 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 3,386 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 535 |
| Sep 22, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 73 |
| Sep 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 1,471 |
| Sep 18, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 9.85% | 8,500 |
| Sep 17, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -8.97% | 13,017 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 75 |
| Sep 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,175 |
| Sep 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 25 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -18.08% | 4,538 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 2,857 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 8 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 58 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 100 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 171 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 9,109 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 7,063 |
| Aug 21, 2026 | 1.70 | 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 |