Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 4.940
0.00 (0.00%)
At close: Mar 27, 2026
EPA:MLFXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Mar 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.78% | 33 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.64% | 625 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |
| Mar 18, 2026 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | -0.40% | 89 |
| Mar 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 200 |
| Mar 16, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -10.00% | 886 |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 30 |
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 397 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 1,382 |
| Mar 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | 200 |
| Mar 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 11.00% | 1,000 |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 57 |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 24 |
| Feb 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Feb 26, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 310 |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 151 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 61 |
| Feb 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Feb 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 125 |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 614 |
| Feb 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.51% | 650 |
| Feb 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Feb 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 90 |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 22.86% | 546 |
| Feb 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -18.60% | 26 |
| Feb 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 64 |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 64 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | 298 |
| Feb 3, 2026 | 3.80 | 4.28 | 3.80 | 4.28 | 4.28 | 12.63% | 338 |
| Feb 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | 674 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.71% | 410 |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 460 |
| Jan 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | 419 |
| Jan 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | 50 |
| Jan 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.37% | 110 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -8.89% | 895 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |