Weaccess Group, Société Anonyme (EPA:MLWEA)
France · Delayed Price · Currency is EUR 2.800
0.00 (0.00%)
At close: May 13, 2026
EPA:MLWEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 13.82% | 10 |
| May 8, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -12.14% | 90 |
| May 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| May 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 24 |
| May 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 38 |
| May 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | 74 |
| Apr 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 29, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Apr 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 21.43% | 1,500 |
| Apr 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -13.18% | 50 |
| Apr 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 15.18% | 10 |
| Apr 20, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 10, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 2, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -17.04% | 50 |
| Apr 1, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 20.54% | 500 |
| Mar 31, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Mar 30, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -11.81% | 396 |
| 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 | - | - |