Compagnie de Chemins de Fer Départementaux Société Anonyme (EPA:MLCFD)
France · Delayed Price · Currency is EUR 875.00
+95.00 (12.18%)
At close: Oct 17, 2025
EPA:MLCFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 12.18% | 1 |
| Oct 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -11.36% | 2 |
| Oct 15, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Oct 14, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | - |
| Oct 13, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -3.83% | 4 |
| Oct 10, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 9, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 8, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 7, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 6, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 3, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 2, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Oct 1, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 30, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 29, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 26, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 25, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 24, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 23, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 22, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 19, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 18, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 17, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 16, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 15, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 12, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 11, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 10, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 9, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 8, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 5, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 4, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 3, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 2 |
| Sep 2, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Sep 1, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 29, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 28, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 27, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | 1 |
| Aug 26, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 25, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 22, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 21, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 20, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 19, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 18, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 15, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 14, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 13, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 12, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |
| Aug 11, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | - | - |