Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 4.300
-0.400 (-8.51%)
May 29, 2026, 4:30 PM CET
EPA:MLFXO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.30% | 129 |
| May 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | 83 |
| May 15, 2026 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 54 |
| May 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.19% | 240 |
| May 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.11% | 1 |
| May 12, 2026 | 4.34 | 4.58 | 4.34 | 4.58 | 4.58 | -0.43% | 378 |
| May 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 8, 2026 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | -0.43% | 251 |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| May 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Apr 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Apr 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Apr 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.33% | 120 |
| Apr 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.17% | 86 |
| Apr 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 7.91% | 36 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -10.42% | 771 |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 16, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 388 |
| Apr 15, 2026 | 4.34 | 4.80 | 4.34 | 4.80 | 4.80 | 9.09% | 651 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 163 |
| Apr 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 251 |
| Apr 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -10.93% | 250 |
| Apr 9, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 1 |
| Apr 8, 2026 | 4.40 | 4.90 | 4.40 | 4.90 | 4.90 | 13.95% | 190 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 30 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -12.96% | 100 |
| Mar 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 96 |
| 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 |