Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 1.606
+0.006 (0.38%)
Feb 2, 2026, 1:33 PM CET
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | - | 0.25% | 2,813 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -4.42% | 96,725 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.59% | 23,280 |
| Jan 28, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.94% | 19,165 |
| Jan 27, 2026 | 1.71 | 1.71 | 1.66 | 1.70 | 1.70 | -0.93% | 264,817 |
| Jan 26, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.94% | 21,827 |
| Jan 23, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 0.35% | 12,971 |
| Jan 22, 2026 | 1.74 | 1.78 | 1.67 | 1.69 | 1.69 | -3.09% | 64,096 |
| Jan 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.46% | 22,719 |
| Jan 20, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.23% | 14,995 |
| Jan 19, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.68% | 19,946 |
| Jan 16, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.90% | 26,777 |
| Jan 15, 2026 | 1.75 | 1.81 | 1.75 | 1.77 | 1.77 | 1.14% | 92,972 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.35% | 7,607 |
| Jan 13, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.34% | 6,984 |
| Jan 12, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.25% | 10,741 |
| Jan 9, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -3.72% | 27,126 |
| Jan 8, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.56% | 20,199 |
| Jan 7, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.58% | 21,360 |
| Jan 6, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 2.19% | 31,223 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -7.47% | 105,659 |
| Jan 2, 2026 | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.21% | 4,960 |
| Dec 31, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.07% | 11,949 |
| Dec 30, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.23% | 31,971 |
| Dec 29, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | -2.49% | 23,393 |
| Dec 24, 2025 | 1.96 | 1.99 | 1.92 | 1.93 | 1.93 | -1.93% | 18,993 |
| Dec 23, 2025 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | -1.11% | 15,975 |
| Dec 22, 2025 | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | -0.50% | 6,220 |
| Dec 19, 2025 | 1.96 | 2.01 | 1.92 | 2.00 | 2.00 | 2.56% | 35,086 |
| Dec 18, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.04% | 26,409 |
| Dec 17, 2025 | 1.92 | 1.94 | 1.86 | 1.93 | 1.93 | 0.21% | 26,635 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -3.94% | 62,677 |
| Dec 15, 2025 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -2.20% | 8,762 |
| Dec 12, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 11,727 |
| Dec 11, 2025 | 2.01 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 9,092 |
| Dec 10, 2025 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -1.23% | 11,263 |
| Dec 9, 2025 | 2.06 | 2.06 | 1.99 | 2.03 | 2.03 | -0.98% | 11,698 |
| Dec 8, 2025 | 2.00 | 2.06 | 1.96 | 2.05 | 2.05 | 3.60% | 40,593 |
| Dec 5, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | 0.10% | 7,375 |
| Dec 4, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.10% | 4,466 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.23% | 2,766 |
| Dec 2, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 18,614 |
| Dec 1, 2025 | 2.07 | 2.07 | 1.96 | 1.97 | 1.97 | -4.37% | 20,190 |
| Nov 28, 2025 | 2.00 | 2.10 | 1.96 | 2.06 | 2.06 | 3.73% | 51,139 |
| Nov 27, 2025 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | 1.85% | 8,630 |
| Nov 26, 2025 | 1.94 | 2.07 | 1.93 | 1.95 | 1.95 | 1.04% | 93,950 |
| Nov 25, 2025 | 1.92 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 6,973 |
| Nov 24, 2025 | 1.83 | 1.94 | 1.83 | 1.90 | 1.90 | 3.49% | 21,231 |
| Nov 21, 2025 | 1.82 | 1.84 | 1.76 | 1.84 | 1.84 | 0.33% | 43,691 |
| Nov 20, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | - | 10,586 |