Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 1.800
-0.010 (-0.55%)
Sep 4, 2025, 3:50 PM CET
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.89 | 1.89 | 1.80 | 1.81 | 1.81 | -3.72% | 18,294 |
| Sep 2, 2025 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -5.53% | 27,981 |
| Sep 1, 2025 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 2,767 |
| Aug 29, 2025 | 2.08 | 2.08 | 1.95 | 1.96 | 1.96 | -1.51% | 66,442 |
| Aug 28, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | - | 3,405 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 4,091 |
| Aug 26, 2025 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 16,586 |
| Aug 25, 2025 | 2.02 | 2.05 | 1.99 | 2.00 | 2.00 | - | 44,757 |
| Aug 22, 2025 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -3.85% | 26,719 |
| Aug 21, 2025 | 2.09 | 2.10 | 2.05 | 2.08 | 2.08 | -0.95% | 26,074 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | -0.94% | 7,729 |
| Aug 19, 2025 | 2.19 | 2.21 | 2.11 | 2.12 | 2.12 | -3.20% | 26,704 |
| Aug 18, 2025 | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | 1.86% | 9,938 |
| Aug 15, 2025 | 2.22 | 2.27 | 2.15 | 2.15 | 2.15 | -3.59% | 33,881 |
| Aug 14, 2025 | 2.24 | 2.24 | 2.20 | 2.23 | 2.23 | 0.90% | 2,903 |
| Aug 13, 2025 | 2.21 | 2.24 | 2.20 | 2.21 | 2.21 | 0.91% | 15,236 |
| Aug 12, 2025 | 2.30 | 2.30 | 2.19 | 2.19 | 2.19 | -4.78% | 25,549 |
| Aug 11, 2025 | 2.09 | 2.30 | 2.08 | 2.30 | 2.30 | 10.58% | 66,593 |
| Aug 8, 2025 | 1.99 | 2.10 | 1.99 | 2.08 | 2.08 | 4.00% | 17,725 |
| Aug 7, 2025 | 2.00 | 2.03 | 1.99 | 2.00 | 2.00 | - | 22,641 |
| Aug 6, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | - | 77,732 |
| Aug 5, 2025 | 1.96 | 2.04 | 1.93 | 2.00 | 2.00 | 2.56% | 22,114 |
| Aug 4, 2025 | 2.09 | 2.10 | 1.95 | 1.95 | 1.95 | -6.70% | 34,314 |
| Aug 1, 2025 | 2.22 | 2.25 | 2.09 | 2.09 | 2.09 | -5.86% | 51,065 |
| Jul 31, 2025 | 2.25 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 18,298 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -2.17% | 15,080 |
| Jul 29, 2025 | 2.44 | 2.44 | 2.29 | 2.30 | 2.30 | -5.74% | 64,919 |
| Jul 28, 2025 | 2.23 | 2.46 | 2.20 | 2.44 | 2.44 | 4.27% | 70,945 |
| Jul 25, 2025 | 2.32 | 2.35 | 2.30 | 2.34 | 2.34 | - | 10,452 |
| Jul 24, 2025 | 2.31 | 2.36 | 2.31 | 2.34 | 2.34 | 1.30% | 7,736 |
| Jul 23, 2025 | 2.34 | 2.36 | 2.30 | 2.31 | 2.31 | -1.70% | 20,370 |
| Jul 22, 2025 | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | -2.49% | 7,294 |
| Jul 21, 2025 | 2.39 | 2.43 | 2.39 | 2.41 | 2.41 | 0.42% | 5,931 |
| Jul 18, 2025 | 2.37 | 2.42 | 2.37 | 2.40 | 2.40 | 1.27% | 16,182 |
| Jul 17, 2025 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -2.07% | 5,707 |
| Jul 16, 2025 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | -4.35% | 20,283 |
| Jul 15, 2025 | 2.53 | 2.54 | 2.52 | 2.53 | 2.53 | -0.39% | 3,518 |
| Jul 14, 2025 | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.39% | 4,518 |
| Jul 11, 2025 | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 13,752 |
| Jul 10, 2025 | 2.67 | 2.67 | 2.52 | 2.53 | 2.53 | -5.60% | 27,611 |
| Jul 9, 2025 | 2.78 | 2.78 | 2.65 | 2.68 | 2.68 | -3.25% | 15,024 |
| Jul 8, 2025 | 2.69 | 2.77 | 2.63 | 2.77 | 2.77 | 2.59% | 16,832 |
| Jul 7, 2025 | 2.34 | 2.82 | 2.34 | 2.70 | 2.70 | 15.88% | 143,311 |
| Jul 4, 2025 | 2.31 | 2.38 | 2.30 | 2.33 | 2.33 | 0.87% | 38,042 |
| Jul 3, 2025 | 2.33 | 2.33 | 2.30 | 2.31 | 2.31 | -0.86% | 18,585 |
| Jul 2, 2025 | 2.30 | 2.33 | 2.29 | 2.33 | 2.33 | 1.30% | 32,435 |
| Jul 1, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 1.77% | 7,825 |
| Jun 30, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -4.64% | 27,499 |
| Jun 27, 2025 | 2.23 | 2.37 | 2.23 | 2.37 | 2.37 | 3.95% | 14,340 |
| Jun 26, 2025 | 2.25 | 2.30 | 2.24 | 2.28 | 2.28 | 2.70% | 13,075 |