Macompta.fr (EPA:MLMCA)
France · Delayed Price · Currency is EUR 5.60
+0.10 (1.82%)
At close: Feb 20, 2026
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 1,000 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,200 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 50 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 2,065 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 837 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 1,357 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 2,149 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 750 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 4,230 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 2,435 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 1,049 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 240 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,700 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 305 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 625 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 71 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 1,530 |
| Jan 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 555 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.07% | 1,411 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 1,362 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Jan 21, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 868 |
| Jan 20, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 207 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 782 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,822 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -5.80% | 7,349 |
| Jan 14, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 60 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -4.35% | 1,873 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 12 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 41 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92% | 980 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,525 |
| Dec 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,200 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | 950 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 15 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 747 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 419 |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 2,461 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 900 |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 504 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 82 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 145 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |