Firstcaution SA (EPA:MLFIR)
France · Delayed Price · Currency is EUR 32.00
0.00 (0.00%)
At close: Jun 2, 2026
Firstcaution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -17.10% | 63 |
| May 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| May 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| May 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| May 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| May 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| May 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 13.53% | 73 |
| May 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 84 |
| May 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 63 |
| May 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -9.33% | 1 |
| May 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 20.63% | 148 |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 38 |
| May 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 10.34% | 136 |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 105 |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 20.83% | 5 |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.77% | 4 |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.92% | 84 |
| Mar 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 40 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |