Macompta.fr (EPA:MLMCA)
France · Delayed Price · Currency is EUR 7.25
0.00 (0.00%)
Oct 20, 2025, 11:30 AM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 800 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,100 |
| Aug 27, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | - | 1,525 |
| Aug 26, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 508 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 345 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 112 |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 40 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 1,310 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 750 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 600 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 447 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 375 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | 584 |
| Aug 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 410 |