Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 44.00
0.00 (0.00%)
Dec 10, 2025, 4:30 PM CET
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 1 |
| Dec 9, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | -5.78% | 105 |
| Dec 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 4 |
| Dec 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.76% | 750 |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | 8 |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 2 |
| Nov 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 9 |
| Nov 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 2 |
| Nov 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | 10 |
| 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 |