Maisons du Monde S.A. (EPA:MDM)
France · Delayed Price · Currency is EUR 0.6300
-0.0260 (-3.96%)
Apr 24, 2026, 5:35 PM CET
Maisons du Monde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.68 | 0.71 | 0.64 | 0.66 | 0.66 | -2.67% | 96,986 |
| Apr 22, 2026 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -7.67% | 105,810 |
| Apr 21, 2026 | 0.66 | 0.78 | 0.66 | 0.73 | 0.73 | 10.61% | 170,923 |
| Apr 20, 2026 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -12.00% | 120,389 |
| Apr 17, 2026 | 0.82 | 0.82 | 0.73 | 0.75 | 0.75 | -5.06% | 165,715 |
| Apr 16, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 0.25% | 84,125 |
| Apr 15, 2026 | 0.74 | 0.80 | 0.72 | 0.79 | 0.79 | 7.95% | 61,013 |
| Apr 14, 2026 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.55% | 24,013 |
| Apr 13, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -3.20% | 60,580 |
| Apr 10, 2026 | 0.79 | 0.81 | 0.74 | 0.75 | 0.75 | -4.46% | 126,577 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.78 | 0.79 | 0.79 | -28.64% | 292,890 |
| Apr 8, 2026 | 1.07 | 1.17 | 1.01 | 1.10 | 1.10 | 4.76% | 59,249 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -9.48% | 49,115 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -10.77% | 93,899 |
| Apr 1, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -7.14% | 32,634 |
| Mar 31, 2026 | 1.36 | 1.50 | 1.33 | 1.40 | 1.40 | 27.27% | 376,259 |
| Mar 30, 2026 | 0.83 | 1.10 | 0.83 | 1.10 | 1.10 | 37.50% | 92,049 |
| Mar 27, 2026 | 0.79 | 0.86 | 0.75 | 0.80 | 0.80 | -4.19% | 76,315 |
| Mar 26, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -7.73% | 53,087 |
| Mar 25, 2026 | 0.95 | 0.98 | 0.90 | 0.91 | 0.91 | -3.72% | 50,663 |
| Mar 24, 2026 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.56% | 32,002 |
| Mar 23, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 16,696 |
| Mar 20, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.50% | 36,889 |
| Mar 19, 2026 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -5.27% | 28,247 |
| Mar 18, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 38,705 |
| Mar 17, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 12,125 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 14,921 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 7,070 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -2.50% | 7,877 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.62% | 1,895 |
| Mar 10, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.42% | 7,697 |
| Mar 9, 2026 | 1.32 | 1.32 | 1.25 | 1.27 | 1.27 | -4.36% | 21,272 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.15% | 12,982 |
| Mar 5, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 6,949 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.15% | 2,350 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | 1.19% | 15,980 |
| Mar 2, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 13,520 |
| Feb 27, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -2.03% | 5,141 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.29% | 22,812 |
| Feb 25, 2026 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 3.75% | 26,106 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -4.44% | 42,455 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 28,691 |
| Feb 20, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.14% | 6,492 |
| Feb 19, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.28% | 2,979 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 1.28% | 18,297 |
| Feb 17, 2026 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.89% | 11,776 |
| Feb 16, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 16,793 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 30,922 |
| Feb 12, 2026 | 1.55 | 1.56 | 1.48 | 1.49 | 1.49 | -3.87% | 22,372 |
| Feb 11, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.89% | 11,335 |