Damaris SA (EPA:MLDAM)
France · Delayed Price · Currency is EUR 8.25
0.00 (0.00%)
At close: Mar 27, 2026
Damaris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 24, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 130 |
| Feb 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Feb 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 6 |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | 15 |
| Feb 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.67% | 18 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 20.00% | 22 |
| Feb 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 328 |
| Feb 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 30, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 2,872 |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 28, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 58.75% | 60 |
| Jan 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |