Cheops Technology France Société anonyme (EPA:MLCHE)
France · Delayed Price · Currency is EUR 53.50
-1.08 (-1.98%)
At close: Nov 11, 2026
EPA:MLCHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.98% | 300 |
| Nov 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Nov 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Nov 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Nov 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Nov 4, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | 11.76% | 2 |
| Nov 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 48.83 | -10.53% | 14 |
| Nov 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Oct 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | 0.88% | 3 |
| Oct 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | 2 |
| Oct 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | 0.89% | 1 |
| Oct 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.62 | - | - |
| Oct 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.62 | - | - |
| Oct 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.62 | -0.88% | 5 |
| Oct 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | 1 |
| Oct 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | - | - |
| Oct 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 54.10 | -0.88% | 1 |
| Oct 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | - | - |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | 4.59% | 1 |
| Sep 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 52.19 | -5.22% | 150 |
| Sep 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.06 | - | - |
| Sep 11, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.06 | - | - |
| Sep 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.06 | 0.88% | 2 |
| Sep 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.58 | 3.64% | 1 |
| Sep 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.66 | - | 168 |
| Sep 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.66 | - | - |
| Sep 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.66 | - | 19 |
| Sep 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.66 | - | - |