Skip to main content
Azorean Aquatic Technologies, S.A. (EPA:MLAAT)
France flag France · Delayed Price · Currency is EUR
0.270
+0.042 (18.42%)
Apr 28, 2026, 4:30 PM CET

EPA:MLAAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.270.270.270.2718.42%5,003
Apr 27, 20260.230.230.230.230.231.79%250
Apr 24, 20260.220.220.220.220.22--
Apr 23, 20260.220.220.220.220.22-16.42%2,245
Apr 22, 20260.270.270.270.270.27--
Apr 21, 20260.270.270.270.270.27--
Apr 20, 20260.270.270.270.270.27--
Apr 17, 20260.270.270.270.270.27--
Apr 16, 20260.270.270.270.270.27-0.74%10
Apr 15, 20260.270.270.270.270.27--
Apr 14, 20260.270.270.270.270.27--
Apr 13, 20260.270.270.270.270.278.87%205
Apr 10, 20260.250.250.250.250.25-9.49%430
Apr 9, 20260.270.270.270.270.275.38%1,100
Apr 8, 20260.260.260.260.260.268.33%1,000
Apr 7, 20260.220.240.220.240.2414.29%3,069
Apr 2, 20260.210.210.210.210.21-23.91%8,873
Apr 1, 20260.280.280.280.280.2821.05%4,901
Mar 31, 20260.230.230.230.230.23-15.56%3,500
Mar 30, 20260.270.270.270.270.27--
Mar 27, 20260.270.270.270.270.27--
Mar 26, 20260.270.270.270.270.27--
Mar 25, 20260.270.270.270.270.27--
Mar 24, 20260.270.270.270.270.27--
Mar 23, 20260.270.270.270.270.27--
Mar 20, 20260.270.270.270.270.27--
Mar 19, 20260.270.270.270.270.270.75%4,504
Mar 18, 20260.270.270.270.270.27-1,915
Mar 17, 20260.270.270.270.270.2728.85%245
Mar 16, 20260.210.210.210.210.21-350
Mar 13, 20260.210.210.210.210.21--
Mar 12, 20260.210.210.210.210.21-22.96%240
Mar 11, 20260.270.270.270.270.276.30%554
Mar 10, 20260.250.250.250.250.25--
Mar 9, 20260.250.250.250.250.2520.95%240
Mar 6, 20260.210.210.210.210.21-8.70%10
Mar 5, 20260.230.230.230.230.23--
Mar 4, 20260.230.230.230.230.23--
Mar 3, 20260.230.230.230.230.23--
Mar 2, 20260.230.230.230.230.23--
Feb 27, 20260.230.230.230.230.23-189
Feb 26, 20260.230.230.230.230.23-622
Feb 25, 20260.230.230.230.230.23-181
Feb 24, 20260.230.230.230.230.23--
Feb 23, 20260.230.230.230.230.23-1.71%10
Feb 20, 20260.230.230.230.230.23--
Feb 19, 20260.230.230.230.230.23--
Feb 18, 20260.230.230.230.230.23-18.75%699
Feb 17, 20260.290.290.290.290.29--
Feb 16, 20260.290.290.290.290.2910.77%4,000
Feb 13, 20260.260.260.260.260.26--
Feb 12, 20260.260.260.260.260.26--
Feb 11, 20260.260.260.260.260.26--
Feb 10, 20260.260.260.260.260.26--
Feb 9, 20260.260.260.260.260.26--
Feb 6, 20260.260.260.260.260.26-168
Feb 5, 20260.260.260.260.260.26--
Feb 4, 20260.260.260.260.260.26--
Feb 3, 20260.260.260.260.260.26-10
Feb 2, 20260.260.260.260.260.2618.18%148
Jan 30, 20260.220.220.220.220.22--
Jan 29, 20260.220.220.220.220.22--
Jan 28, 20260.220.220.220.220.22--
Jan 27, 20260.220.220.220.220.22--
Jan 26, 20260.220.220.220.220.22--
Jan 23, 20260.220.220.220.220.22-8.33%16,837
Jan 22, 20260.240.240.240.240.24--
Jan 21, 20260.240.240.240.240.24--
Jan 20, 20260.240.240.240.240.24-4.00%727
Jan 19, 20260.250.250.250.250.25--
Jan 16, 20260.250.250.250.250.25--
Jan 15, 20260.250.250.250.250.25--
Jan 14, 20260.250.250.250.250.25-5
Jan 13, 20260.250.250.250.250.25--
Jan 12, 20260.250.250.250.250.25--
Jan 9, 20260.250.250.250.250.253.31%310
Jan 8, 20260.240.240.240.240.24--
Jan 7, 20260.240.240.240.240.24--
Jan 6, 20260.240.240.240.240.24--
Jan 5, 20260.240.240.240.240.240.83%744
Jan 2, 20260.240.240.240.240.24-4.00%340
Dec 31, 20250.250.250.250.250.25--
Dec 30, 20250.250.250.250.250.25--
Dec 29, 20250.250.250.250.250.25--
Dec 24, 20250.250.250.250.250.25--
Dec 23, 20250.250.250.250.250.25-10
Dec 22, 20250.250.250.250.250.2513.64%149
Dec 19, 20250.220.220.220.220.22--
Dec 18, 20250.220.220.220.220.22--
Dec 17, 20250.220.220.220.220.22--
Dec 16, 20250.220.220.220.220.22--
Dec 15, 20250.220.220.220.220.22-10
Dec 12, 20250.220.220.220.220.22-10
Dec 11, 20250.220.220.220.220.22--
Dec 10, 20250.220.220.220.220.22-10.57%10
Dec 9, 20250.250.250.250.250.25--
Dec 8, 20250.250.250.250.250.25-10
Dec 5, 20250.250.250.250.250.25-12.14%329
Dec 4, 20250.280.280.280.280.28--
Dec 3, 20250.280.280.280.280.28--