Compagnie des Eaux de Royan (EPA:MLEDR)
France · Delayed Price · Currency is EUR 38.00
+3.20 (9.20%)
Oct 16, 2026, 4:30 PM CET
EPA:MLEDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 34.80 | 38.00 | 34.80 | 38.00 | 38.00 | 9.20% | 4 |
| Oct 15, 2026 | 35.80 | 35.80 | 34.80 | 34.80 | 34.80 | - | 6 |
| Oct 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 2 |
| Oct 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 8, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | -2.25% | 297 |
| Oct 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 5, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | 11 |
| Oct 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 6.59% | 1 |
| Oct 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | 10 |
| Sep 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -7.26% | 1 |
| Sep 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 28, 2026 | 33.40 | 35.80 | 33.40 | 35.80 | 35.80 | 1.13% | 4 |
| Sep 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Sep 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | 1 |
| Sep 23, 2026 | 33.20 | 35.60 | 33.20 | 35.60 | 35.60 | -0.56% | 503 |
| Sep 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.68% | 1 |
| Sep 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -6.04% | 18 |
| Sep 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 381 |
| Sep 17, 2026 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | - | 502 |
| Sep 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 14, 2026 | 33.60 | 36.60 | 33.60 | 36.60 | 36.60 | -3.68% | 11 |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.04% | 3 |
| Sep 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Sep 8, 2026 | 35.60 | 39.60 | 35.60 | 39.60 | 39.60 | 20.00% | 114 |
| Sep 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 313 |
| Sep 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.17% | 22 |
| 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 |