Macompta.fr (EPA:MLMCA)
France · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
Sep 5, 2025, 5:24 PM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 682 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 104 |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 555 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 2,755 |
| Aug 4, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 2.04% | 1,567 |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 500 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 560 |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 360 |
| Jul 29, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 751 |
| Jul 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 560 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 5,400 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 200 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 900 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 681 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -1.23% | 326 |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,503 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 950 |
| Jul 16, 2025 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 2,607 |
| Jul 15, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 628 |
| Jul 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,267 |
| Jul 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1,500 |
| Jul 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 1,300 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,500 |
| Jul 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,500 |
| Jul 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,500 |
| Jul 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 7,920 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 4,010 |
| Jul 2, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.84% | 1,906 |
| Jul 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 160 |
| Jun 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |