Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 4.240
+0.040 (0.95%)
Aug 11, 2026, 4:30 PM CET
EPA:MLFXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 23 |
| Aug 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | 48 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 98 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | 55 |
| Jul 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 38 |
| Jul 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | 20 |
| Jul 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 50 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | 175 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 97 |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 19.49% | 20 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -13.33% | 450 |
| Jul 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 43 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Jul 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 25 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 750 |
| Jul 6, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -4.26% | 350 |
| Jul 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 30 |
| Jul 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 8 |
| Jun 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 487 |
| Jun 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 320 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 40 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 50 |
| Jun 23, 2026 | 3.90 | 4.60 | 3.90 | 4.60 | 4.60 | -2.13% | 150 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.30% | 40 |
| Jun 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 82 |
| Jun 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jun 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.30% | 149 |
| Jun 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 660 |
| Jun 11, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -6.52% | 253 |
| Jun 10, 2026 | 4.42 | 4.60 | 4.42 | 4.60 | 4.60 | -1.71% | 269 |
| Jun 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 780 |
| Jun 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 20 |
| Jun 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.34% | 363 |
| Jun 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jun 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | 200 |