Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 32.60
0.00 (0.00%)
Jun 2, 2026, 4:30 PM CET
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 2, 2026 | 34.00 | 34.00 | 32.60 | 32.60 | 32.60 | 3.82% | 100 |
| Jun 1, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | 102 |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | 10 |
| May 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 2 |
| May 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 2 |
| May 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 3 |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2 |
| May 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 9 |
| May 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 503 |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| May 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.65% | 1,032 |
| May 11, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 770 |
| May 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 74 |
| May 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| May 4, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -0.52% | 45 |
| Apr 30, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -7.21% | 709 |
| Apr 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 28, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 2 |
| Apr 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 22, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Apr 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.52% | 3 |
| Apr 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 14 |
| Apr 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1 |
| Apr 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.78% | 9 |
| Apr 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Apr 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | 6 |
| Apr 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | 30 |
| Apr 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Apr 8, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Apr 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Apr 2, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 11 |
| Apr 1, 2026 | 38.80 | 40.80 | 38.80 | 40.80 | 40.80 | - | 13 |
| Mar 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Mar 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 5 |
| Mar 27, 2026 | 40.80 | 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 |