Finaxo Environnement Societe Anonyme (EPA:MLFXO)
France · Delayed Price · Currency is EUR 5.25
+0.05 (0.96%)
Sep 3, 2026, 11:30 AM CET
EPA:MLFXO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.14% | 13 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | 81 |
| Aug 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Aug 25, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | -4.84% | 684 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,502 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 1,218 |
| Aug 20, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 9.09% | 1,389 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 2,906 |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.38% | 2,195 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 3,561 |
| Aug 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.13% | 21 |
| Aug 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 53 |
| 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 |