Cheops Technology France Société anonyme (EPA:MLCHE)
France · Delayed Price · Currency is EUR 58.00
+0.50 (0.87%)
At close: Feb 20, 2026
EPA:MLCHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 0.87% | 20 |
| Feb 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 18, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 2.68% | 17 |
| Feb 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.45% | 2 |
| Feb 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Feb 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Feb 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Feb 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 150 |
| Feb 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Feb 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | 2 |
| Feb 4, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | 37 |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 10 |
| Feb 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 7 |
| Jan 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 31 |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 7 |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 8 |
| Jan 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 17 |
| Jan 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 15, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 14, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Jan 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | 2 |
| Jan 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jan 7, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | -0.83% | 7 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | 2 |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | 3 |
| Dec 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -7.38% | 8 |
| Dec 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Dec 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 4 |
| Dec 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 15, 2025 | 56.00 | 60.50 | 56.00 | 60.50 | 60.50 | -0.82% | 5 |
| Dec 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 10 |
| Dec 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |