Weaccess Group, Société Anonyme (EPA:MLWEA)
France · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
Aug 25, 2026, 4:30 PM CET
EPA:MLWEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 28, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | 44 |
| Aug 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Aug 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 21.01% | 5 |
| Aug 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -17.93% | 33 |
| Aug 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 12.40% | 1,751 |
| Aug 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | 449 |
| Aug 11, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -9.60% | 85 |
| Aug 7, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.02% | 50 |
| Aug 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Aug 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 31, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jul 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 17.70% | 4 |
| Jul 29, 2026 | 2.66 | 2.66 | 2.26 | 2.26 | 2.26 | -1.74% | 255 |
| Jul 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -9.45% | 370 |
| Jul 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 22, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -12.41% | 130 |
| Jul 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 8.21% | 403 |
| Jul 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jul 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 19.64% | 18 |
| Jul 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -16.42% | 30 |
| Jul 3, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jul 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jul 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 30, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Jun 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 250 |
| Jun 24, 2026 | 2.20 | 2.68 | 2.20 | 2.68 | 2.68 | 7.20% | 150 |