Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 38.40
0.00 (0.00%)
May 7, 2026, 11:30 AM CET
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |