Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 2.060
+0.074 (3.73%)
At close: Nov 28, 2025
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -5.28% | 43,310 |
| Nov 18, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.62% | 5,487 |
| Nov 17, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.41% | 2,424 |
| Nov 14, 2025 | 2.02 | 2.02 | 1.93 | 1.95 | 1.95 | -2.64% | 12,324 |
| Nov 13, 2025 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | 0.25% | 19,715 |
| Nov 12, 2025 | 1.95 | 2.10 | 1.95 | 2.00 | 2.00 | 3.09% | 42,840 |
| Nov 11, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.57% | 12,483 |
| Nov 10, 2025 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 9,823 |
| Nov 7, 2025 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | 0.32% | 6,174 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 4,790 |
| Nov 5, 2025 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -1.87% | 16,649 |
| Nov 4, 2025 | 2.01 | 2.01 | 1.92 | 1.93 | 1.93 | -4.46% | 42,134 |
| Nov 3, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -1.22% | 26,015 |
| Oct 31, 2025 | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | -0.24% | 16,902 |
| Oct 30, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | - | 7,436 |
| Oct 29, 2025 | 2.14 | 2.14 | 2.04 | 2.05 | 2.05 | -4.65% | 44,003 |
| Oct 28, 2025 | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 28,578 |
| Oct 27, 2025 | 2.15 | 2.23 | 2.15 | 2.16 | 2.16 | 0.70% | 73,951 |
| Oct 24, 2025 | 2.12 | 2.45 | 2.10 | 2.15 | 2.15 | 7.25% | 236,917 |
| Oct 23, 2025 | 2.04 | 2.05 | 1.99 | 2.00 | 2.00 | -1.72% | 8,271 |
| Oct 22, 2025 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 12,673 |
| Oct 21, 2025 | 2.04 | 2.06 | 2.02 | 2.03 | 2.03 | - | 7,950 |
| Oct 20, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | 1.25% | 12,355 |
| Oct 17, 2025 | 2.07 | 2.09 | 2.00 | 2.00 | 2.00 | -3.85% | 62,041 |
| Oct 16, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.73% | 32,543 |
| Oct 15, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -2.36% | 30,519 |
| Oct 14, 2025 | 2.19 | 2.19 | 2.10 | 2.12 | 2.12 | -2.98% | 16,706 |
| Oct 13, 2025 | 2.26 | 2.27 | 2.15 | 2.18 | 2.18 | -3.75% | 25,923 |
| Oct 10, 2025 | 2.30 | 2.39 | 2.27 | 2.27 | 2.27 | 0.67% | 88,787 |
| Oct 9, 2025 | 2.20 | 2.36 | 2.20 | 2.25 | 2.25 | 4.65% | 106,313 |
| Oct 8, 2025 | 1.97 | 2.15 | 1.97 | 2.15 | 2.15 | 8.59% | 105,031 |
| Oct 7, 2025 | 2.00 | 2.01 | 1.95 | 1.98 | 1.98 | -2.46% | 52,997 |
| Oct 6, 2025 | 2.15 | 2.17 | 1.95 | 2.03 | 2.03 | -4.25% | 56,117 |
| Oct 3, 2025 | 1.87 | 2.13 | 1.87 | 2.12 | 2.12 | 13.13% | 87,592 |
| Oct 2, 2025 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 1.08% | 5,666 |
| Oct 1, 2025 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 6,909 |
| Sep 30, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.30% | 5,507 |
| Sep 29, 2025 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | -0.54% | 20,287 |
| 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 |