Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 1.850
-0.040 (-2.12%)
Sep 26, 2025, 5:35 PM CET
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | 24,547 |
| Sep 25, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 10,384 |
| Sep 24, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | 13,873 |
| Sep 23, 2025 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | - | 14,291 |
| Sep 22, 2025 | 1.77 | 1.93 | 1.77 | 1.90 | 1.90 | 6.74% | 41,924 |
| Sep 19, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | - | 8,334 |
| Sep 18, 2025 | 1.78 | 1.82 | 1.76 | 1.78 | 1.78 | 2.30% | 17,020 |
| Sep 17, 2025 | 1.87 | 1.87 | 1.71 | 1.74 | 1.74 | -5.95% | 40,254 |
| Sep 16, 2025 | 1.68 | 1.88 | 1.66 | 1.85 | 1.85 | 10.78% | 567,462 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 30,767 |
| Sep 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 15,029 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 10,471 |
| Sep 10, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | - | 20,544 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 12,584 |
| Sep 8, 2025 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -4.92% | 13,631 |
| Sep 5, 2025 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.67% | 9,956 |
| Sep 4, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 13,353 |
| 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 |