Macompta.fr (EPA:MLMCA)
France · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
Feb 2, 2026, 11:30 AM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 468 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 561 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 459 |
| Dec 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 87 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | 456 |
| Dec 1, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.09 | - | 221 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | 65 |
| Nov 27, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.09 | 1.41% | 2,500 |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 1.43% | 808 |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 15 |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 300 |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 66 |
| Nov 20, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.90 | 2.19% | 851 |
| Nov 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | - | 34 |