Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 40.80
+0.40 (0.99%)
At close: Mar 27, 2026
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | - | 0.99% | 12 |
| Mar 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Mar 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | 15 |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | 4 |
| Mar 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Mar 18, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Mar 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Mar 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Mar 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | 20 |
| Mar 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Mar 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Mar 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Mar 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -6.19% | 10 |
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1 |
| Mar 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Mar 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | 5 |
| Mar 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | 12 |
| Feb 26, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 6.12% | 38 |
| Feb 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | 20 |
| Feb 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -9.77% | 21 |
| Feb 23, 2026 | 39.20 | 43.00 | 39.20 | 43.00 | 43.00 | 0.47% | 2 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 19, 2026 | 41.20 | 42.80 | 41.20 | 42.80 | 42.80 | -0.47% | 8 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 11 |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | 1 |
| Feb 11, 2026 | 40.40 | 42.20 | 40.40 | 42.20 | 42.20 | -0.94% | 2 |
| Feb 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | 3 |
| Feb 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.85% | 1 |
| Feb 6, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -3.29% | 2 |
| Feb 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | 3 |
| Jan 30, 2026 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | -3.65% | 10 |
| Jan 29, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 35 |
| Jan 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 23, 2026 | 39.20 | 43.80 | 39.20 | 43.80 | 43.80 | 5.80% | 158 |
| Jan 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jan 21, 2026 | 42.80 | 42.80 | 41.40 | 41.40 | 41.40 | -2.36% | 20 |
| Jan 20, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.91% | 16 |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |