Weaccess Group, Société Anonyme (EPA:MLWEA)
France · Delayed Price · Currency is EUR 2.300
0.00 (0.00%)
Sep 21, 2026, 11:30 AM CET
EPA:MLWEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 100 |
| Sep 18, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 15, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -8.46% | 200 |
| Sep 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | 62 |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| 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 | - | - |