Financière Marjos SA (EPA:FINM)
France · Delayed Price · Currency is EUR 1.430
+0.030 (2.14%)
Jul 31, 2026, 4:30 PM CET
Financière Marjos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |