Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
Feb 11, 2026, 11:30 AM CET
EPA:MLFXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 253 |
| Jan 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -11.11% | 1,311 |
| Jan 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 20.00% | 192 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.64% | 69 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 10 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | 74 |
| Jan 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jan 5, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 18.10% | 130 |
| Jan 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 373 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 96 |
| Dec 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 60 |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 370 |
| Dec 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | 226 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 176 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | 25 |
| Dec 19, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 588 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 219 |
| Dec 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | 189 |
| Dec 16, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 15, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.43% | 227 |
| Dec 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 401 |
| Dec 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 264 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 33.12% | 643 |
| Dec 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -14.44% | 2,019 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.00% | 750 |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | 600 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 550 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 20 |
| Dec 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -15.26% | 343 |
| Dec 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | 250 |