Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 34.80
0.00 (0.00%)
Sep 3, 2026, 4:30 PM CET
EPA:MLEDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 282 |
| Sep 2, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | -5.43% | 50 |
| Sep 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 31, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 2 |
| Aug 27, 2026 | 35.00 | 36.80 | 35.00 | 36.80 | 36.80 | - | 22 |
| Aug 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 25, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 4 |
| Aug 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 2 |
| Aug 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 30 |
| Aug 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 33 |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2 |
| Aug 12, 2026 | 33.20 | 36.00 | 33.20 | 36.00 | 36.00 | - | 57 |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5 |
| Aug 10, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 2.78% | 13 |
| Aug 7, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 0.56% | 2 |
| Aug 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.29% | 1 |
| Aug 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.59% | 4 |
| Aug 4, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -0.55% | 4 |
| Aug 3, 2026 | 33.40 | 36.60 | 33.40 | 36.60 | 36.60 | 1.67% | 19 |
| Jul 31, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 7 |
| Jul 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 71 |
| Jul 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 4 |
| Jul 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 6.59% | 50 |
| Jul 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 56 |
| Jul 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Jul 21, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | -7.22% | 50 |
| Jul 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 3 |
| Jul 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 4 |
| Jul 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 84 |
| Jul 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1 |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 3 |
| Jul 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | 112 |
| Jul 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 11.66% | 24 |
| Jul 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | 62 |
| Jul 7, 2026 | 36.60 | 36.60 | 32.20 | 32.20 | 32.20 | -12.02% | 5 |
| Jul 6, 2026 | 31.80 | 36.60 | 31.80 | 36.60 | 36.60 | 7.65% | 328 |
| Jul 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.59% | 247 |
| Jul 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | 15 |
| Jun 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |