France Tourisme Immobilier SA (EPA:MLFTI)
France · Delayed Price · Currency is EUR 0.0900
-0.0200 (-18.18%)
Apr 2, 2026, 4:30 PM CET
EPA:MLFTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -18.18% | 8,301 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 6,259 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 40.00% | 5,464 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 11.94% | 26,894 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.52% | 3,265 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.43% | 1,080 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.67% | 26,536 |
| Mar 23, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.93% | 2,882 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | 2,437 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.75% | 23,676 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.91% | 55 |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.84% | 1,105 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.93% | 19,010 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | 3,087 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 11,500 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.18% | 1,500 |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 1,050 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 17.12% | 250 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,901 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.71% | 679 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 34.62% | 13,817 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.34% | 5 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.50% | 600 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.50% | 10,558 |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 37,000 |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,164 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 251 |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.88% | 1,700 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.11% | 8,492 |
| Feb 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.25% | 2,320 |
| Feb 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 6.67% | 14,169 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 4,800 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 25,000 |
| Feb 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 49.25% | 14,320 |
| Feb 10, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -16.25% | 11,750 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | 5,425 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.11% | 450 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,420 |
| Feb 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,230 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | 437 |
| Feb 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 445 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 500 |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.00% | 5 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,500 |