Skip to main content
Financière Marjos SA (EPA:FINM)
France flag France · Delayed Price · Currency is EUR
0.880
-0.015 (-1.68%)
Apr 28, 2026, 4:30 PM CET

Financière Marjos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.880.880.880.88-1.68%2,500
Apr 27, 20260.900.900.900.900.900.56%2,330
Apr 24, 20260.890.890.890.890.894.71%3,500
Apr 23, 20260.850.850.850.850.8510.39%2,664
Apr 22, 20260.760.770.760.770.779.22%11,365
Apr 21, 20260.710.710.710.710.71--
Apr 20, 20260.710.710.710.710.71--
Apr 17, 20260.710.710.710.710.710.71%1,689
Apr 16, 20260.700.700.700.700.70--
Apr 15, 20260.700.700.700.700.70--
Apr 14, 20260.700.700.700.700.70--
Apr 13, 20260.700.700.700.700.70--
Apr 10, 20260.700.700.700.700.70-1,530
Apr 9, 20260.700.700.700.700.70-490
Apr 8, 20260.590.700.590.700.70-0.71%1,570
Apr 7, 20260.710.710.710.710.71--
Apr 2, 20260.710.710.710.710.7110.16%2,000
Apr 1, 20260.640.640.640.640.64-0.78%200
Mar 31, 20260.650.650.650.650.65--
Mar 30, 20260.650.650.650.650.6511.21%1,000
Mar 27, 20260.580.580.580.580.58-2
Mar 26, 20260.580.580.580.580.58--
Mar 25, 20260.580.580.580.580.58--
Mar 24, 20260.580.580.580.580.58--
Mar 23, 20260.580.580.580.580.58-1.69%3,200
Mar 20, 20260.590.590.590.590.59-18.06%1,998
Mar 19, 20260.720.720.720.720.729.09%250
Mar 18, 20260.660.660.660.660.66-11.41%2,733
Mar 17, 20260.750.750.750.750.75--
Mar 16, 20260.750.750.750.750.75--
Mar 13, 20260.750.750.750.750.75--
Mar 12, 20260.750.750.750.750.75--
Mar 11, 20260.750.750.750.750.753.47%2
Mar 10, 20260.730.730.720.720.7210.77%2,924
Mar 9, 20260.620.650.620.650.65-16.67%8,130
Mar 6, 20260.780.780.780.780.789.86%2,065
Mar 5, 20260.710.710.710.710.71-2.74%1,000
Mar 4, 20260.730.730.730.730.73--
Mar 3, 20260.650.730.650.730.73-502
Mar 2, 20260.730.730.730.730.730.69%200
Feb 27, 20260.730.730.730.730.73--
Feb 26, 20260.730.730.730.730.735.07%1,324
Feb 25, 20260.690.690.690.690.696.15%1,800
Feb 24, 20260.650.650.650.650.65-19.75%1,506
Feb 23, 20260.810.810.810.810.81--
Feb 20, 20260.810.810.810.810.81--
Feb 19, 20260.810.810.810.810.81--
Feb 18, 20260.810.810.810.810.8120.90%242
Feb 17, 20260.670.670.670.670.67-4,170
Feb 16, 20260.670.670.670.670.67-7,000
Feb 13, 20260.670.670.670.670.67-1.47%694
Feb 12, 20260.740.740.680.680.68-14.47%352
Feb 11, 20260.800.800.800.800.80--
Feb 10, 20260.800.800.800.800.80--
Feb 9, 20260.800.800.800.800.8017.78%137
Feb 6, 20260.680.680.680.680.68--
Feb 5, 20260.680.680.680.680.68-6.25%1,980
Feb 4, 20260.720.720.720.720.72--
Feb 3, 20260.720.720.720.720.72--
Feb 2, 20260.800.800.720.720.72-10.00%151
Jan 30, 20260.800.800.800.800.806.67%5,556
Jan 29, 20260.750.750.750.750.759.49%9,665
Jan 28, 20260.690.690.690.690.69-3,000
Jan 27, 20260.670.690.670.690.6912.30%8,473
Jan 26, 20260.610.610.610.610.61-2.40%2,857
Jan 23, 20260.680.680.630.630.63-15.54%6,029
Jan 22, 20260.740.740.740.740.745.71%410
Jan 21, 20260.700.700.700.700.70--
Jan 20, 20260.700.700.700.700.70--
Jan 19, 20260.700.700.700.700.70-5.41%50
Jan 16, 20260.740.740.740.740.74-270
Jan 15, 20260.740.740.740.740.741.37%3,378
Jan 14, 20260.730.730.730.730.73--
Jan 13, 20260.730.730.730.730.735.80%150
Jan 12, 20260.690.690.690.690.69-1,500
Jan 9, 20260.690.690.690.690.69--
Jan 8, 20260.690.690.690.690.69-12.66%1,065
Jan 7, 20260.790.790.790.790.79-12.22%1,145
Jan 6, 20260.770.900.770.900.9017.65%1,156
Jan 5, 20260.770.770.770.770.77-10.00%70
Jan 2, 20260.850.850.850.850.85-28,015
Dec 31, 20250.850.850.850.850.8511.84%37,399
Dec 30, 20250.760.760.760.760.76-1.30%7,371
Dec 29, 20250.770.770.770.770.77-1,482
Dec 24, 20250.770.770.770.770.77-6.10%3
Dec 23, 20250.840.840.820.820.82-3.53%6,482
Dec 22, 20250.850.850.850.850.856.25%13,382
Dec 19, 20250.800.800.800.800.80-2.44%85
Dec 18, 20250.820.820.820.820.82--
Dec 17, 20250.820.820.820.820.82-4.65%285
Dec 16, 20250.860.860.860.860.86-29
Dec 15, 20250.860.860.860.860.86--
Dec 12, 20250.780.860.780.860.86-4.44%254
Dec 11, 20250.900.900.900.900.9016.88%14,038
Dec 10, 20250.770.770.770.770.77--
Dec 9, 20250.680.770.680.770.7713.24%6,637
Dec 8, 20250.680.680.680.680.68-2,150
Dec 5, 20250.680.680.680.680.68--
Dec 4, 20250.690.690.680.680.68-15.00%5,150
Dec 3, 20250.800.800.800.800.80--