Macompta.fr (EPA:MLMCA)
France · Delayed Price · Currency is EUR 6.70
-0.20 (-2.90%)
Nov 10, 2025, 5:15 PM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,070 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 500 |
| Nov 5, 2025 | 7.20 | 7.20 | 6.95 | 6.95 | 6.95 | - | 50 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 350 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1,783 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 134 |
| Oct 30, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 1,330 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 18 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,678 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 3,198 |
| Oct 24, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - | 1,209 |
| Oct 23, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 0.70% | 3,423 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 53 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 6,422 |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3,217 |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 249 |
| Oct 16, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.80% | 12,775 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 170 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | - | 336 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 1,410 |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 3,949 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,763 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 432 |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 250 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 559 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 185 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 15,485 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 100 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 850 |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,020 |
| Sep 25, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 115 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9,550 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,800 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,150 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 219 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,309 |
| Sep 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 2,098 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 336 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 4,282 |
| Sep 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 3,550 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 5,462 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 4,740 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 9,000 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -2.72% | 197 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 100 |