Firstcaution SA (EPA:MLFIR)
France · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
At close: Jul 13, 2026
Firstcaution Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.08% | - |
| Jul 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jul 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jul 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jul 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jul 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | 29 |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | 30 |
| Jun 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | 31 |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| Jun 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| May 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| May 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | -17.10% | 63 |
| May 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | - | - |
| May 25, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | - | - |
| May 22, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | - | - |
| May 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | - | - |
| May 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | - | - |
| May 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | 13.53% | 73 |
| May 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.60 | - | - |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.60 | -2.86% | 84 |
| May 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - | - |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | - | 63 |
| May 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.59 | -9.33% | 1 |
| May 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.15 | 20.62% | 148 |
| May 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |
| May 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | 38 |
| May 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.63 | - | - |