Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 5.50
0.00 (0.00%)
Nov 9, 2026, 11:30 AM CET
EPA:MLFXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 32 |
| Nov 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 11.79% | 19 |
| Nov 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Nov 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.33% | 100 |
| Nov 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 30 |
| Nov 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -13.46% | 1,190 |
| Oct 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 11 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 100 |
| Oct 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 20 |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 105 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.44% | 20 |
| Sep 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 10.67% | 30 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 100 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 20 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.32% | 20 |
| Sep 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Sep 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 160 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | 23 |
| Sep 15, 2026 | 4.80 | 4.80 | 4.36 | 4.36 | 4.36 | -12.80% | 79 |
| Sep 14, 2026 | 4.20 | 5.00 | 4.20 | 5.00 | 5.00 | 13.64% | 605 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -7.17% | 270 |
| Sep 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | 29 |
| Sep 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 819 |
| Sep 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 50 |
| Sep 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | 30 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 350 |
| Sep 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 363 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |