Damaris SA (EPA:MLDAM)
France · Delayed Price · Currency is EUR 4.000
0.00 (0.00%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.11% | 80 |
| Jul 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 359 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -18.18% | 40 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 3 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 40 |
| Jun 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 22.45% | 40 |
| Jun 6, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jun 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 21 |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 70 |
| Jun 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | 192 |
| May 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| May 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |