Body One SA (EPA:MLONE)
France · Delayed Price · Currency is EUR 0.3600
0.00 (0.00%)
At close: Jan 27, 2026
Body One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| Jan 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20 |
| Jan 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,709 |
| Jan 26, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.27% | 376 |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 17.33% | 178 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -6.25% | 320 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 318 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 360 |
| Jan 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 196 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -15.62% | 700 |
| Jan 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 29.03% | 265 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -22.50% | 265 |
| Jan 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Dec 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 50.94% | 71 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.40% | 13,038 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 1 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |