Coretech 5 Société anonyme (EPA:MLCOT)
France · Delayed Price · Currency is EUR 0.1590
-0.0090 (-5.36%)
At close: Sep 12, 2025
EPA:MLCOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12.50% | 9,100 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -9.43% | 22,369 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.36% | 27,190 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -13.85% | 43,811 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 51,493 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -6.54% | 80,000 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9.18% | 49,750 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.00% | 7,814 |
| Sep 1, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | - | 41,700 |
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -15.25% | 15,772 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.67% | 44,679 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14.29% | 6,191 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 4,709 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 5,720 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 21.55% | 12,908 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | - | -17.73% | 13,739 |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 4,205 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 250 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -9.09% | 930 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1.85% | 35,441 |
| Aug 11, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 2.86% | 24,713 |
| Aug 8, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 15.38% | 56,058 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -13.33% | 36,250 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 5,235 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -16.67% | 65,950 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 2,147 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -7.41% | 84,848 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -6.90% | 20,075 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -9.38% | 48,533 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | -3.03% | 6,635 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 10.00% | 117,268 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20.00% | 125,077 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 43.68% | 97,775 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20.00% | 56,556 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.54% | 20,141 |
| Jul 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -19.75% | 177,802 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -26.36% | 72,268 |