Compagnie des Eaux de Royan (EPA:MLEDR)
France
· Delayed Price · Currency is EUR 42.00
0.00 (0.00%)
At close: Mar 6, 2026
EPA:MLEDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | 1 |
| Mar 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Mar 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | 5 |
| Mar 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Feb 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | 12 |
| Feb 26, 2026 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | 6.12% | 38 |
| Feb 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | 20 |
| Feb 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -9.77% | 21 |
| Feb 23, 2026 | 39.20 | 43.00 | 39.20 | 43.00 | 43.00 | 0.47% | 2 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Feb 19, 2026 | 41.20 | 42.80 | 41.20 | 42.80 | 42.80 | -0.47% | 8 |
| Feb 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 11 |
| Feb 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Feb 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | 1 |
| Feb 11, 2026 | 40.40 | 42.20 | 40.40 | 42.20 | 42.20 | -0.94% | 2 |
| Feb 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | 3 |
| Feb 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.85% | 1 |
| Feb 6, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -3.29% | 2 |
| Feb 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Feb 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | 3 |
| Jan 30, 2026 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | -3.65% | 10 |
| Jan 29, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 35 |
| Jan 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Jan 23, 2026 | 39.20 | 43.80 | 39.20 | 43.80 | 43.80 | 5.80% | 158 |
| Jan 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jan 21, 2026 | 42.80 | 42.80 | 41.40 | 41.40 | 41.40 | -2.36% | 20 |
| Jan 20, 2026 | 41.60 | 42.40 | 41.60 | 42.40 | 42.40 | 2.91% | 16 |
| Jan 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Jan 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -5.50% | 15 |
| Jan 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.81% | 2 |
| Jan 14, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -4.15% | 23 |
| Jan 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Jan 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | 36 |
| Jan 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Jan 6, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | 12 |
| Jan 5, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 8.91% | 15 |
| Jan 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Dec 31, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.91% | 10 |
| Dec 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | 2 |
| Dec 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.97% | 2 |
| Dec 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -8.22% | 1 |
| Dec 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 2 |
| Dec 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Dec 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 1 |
| Dec 9, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | -5.78% | 105 |
| Dec 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.81% | 4 |
| Dec 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Dec 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 3.76% | 750 |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | 8 |
| Nov 21, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | 2 |
| Nov 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | 9 |
| Nov 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 2 |
| Nov 17, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | 10 |
| Nov 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 2 |
| Nov 12, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 2 |
| Nov 11, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | 3 |
| Nov 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 6.50% | 6 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 20 |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | 10 |
| Nov 3, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Oct 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -7.80% | 76 |
| Oct 30, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 95 |
| Oct 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 50 |
| Oct 17, 2025 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | 2.44% | 176 |
| Oct 16, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 11 |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |