Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 42.60
+0.60 (1.43%)
Nov 17, 2025, 4:30 PM CET
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 2 |
| Nov 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 2 |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | 3 |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 6 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 20 |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 10 |
| Nov 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Oct 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -7.80% | 76 |
| Oct 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 95 |
| Oct 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 50 |
| Oct 17, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 2.44% | 176 |
| Oct 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 11 |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.85% | 11 |
| Oct 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 162 |
| Oct 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 1 |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 65 |
| Oct 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.11% | 22 |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | 1 |
| Sep 29, 2025 | 41.60 | 44.60 | 41.60 | 44.60 | 44.60 | 7.21% | 16 |
| Sep 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -7.56% | 40 |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | 1 |
| Sep 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -6.97% | 10 |
| Sep 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | 2 |
| Sep 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | 12 |
| Sep 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Sep 9, 2025 | 42.20 | 49.00 | 42.20 | 49.00 | 49.00 | 0.41% | 7 |
| Sep 8, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |