Weaccess Group, Société Anonyme (EPA:MLWEA)
France · Delayed Price · Currency is EUR 2.540
+0.300 (13.39%)
At close: Mar 27, 2026
EPA:MLWEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 13.39% | 500 |
| Mar 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -19.42% | 760 |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | 519 |
| Mar 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | 21 |
| Mar 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 1,009 |
| Mar 18, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 28.16% | 7 |
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 16, 2026 | 2.50 | 2.50 | 2.06 | 2.06 | 2.06 | - | 1,864 |
| Mar 13, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -17.60% | 309 |
| Mar 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 500 |
| Mar 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 32.98% | 2,500 |
| Mar 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -16.07% | 22 |
| Mar 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 19.15% | 58 |
| Mar 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Mar 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -10.48% | 2,000 |
| Feb 25, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 24, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 1,554 |
| Feb 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 250 |
| Feb 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 19, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 85 |
| Feb 18, 2026 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | -4.35% | 474 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 100 |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 5,110 |
| Feb 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 1,000 |
| Feb 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 13.64% | 10 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 5, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 10.00% | 1,943 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -15.79% | 46 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 13.10% | 63 |
| Jan 29, 2026 | 1.53 | 1.68 | 1.53 | 1.68 | 1.68 | 7.69% | 871 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 50 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 400 |
| Jan 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 11 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 160 |
| Jan 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 40 |
| Jan 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.18% | 48 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -10.91% | 166 |