Firstcaution SA (EPA:MLFIR)
France
· Delayed Price · Currency is EUR 32.00
0.00 (0.00%)
At close: Apr 27, 2026
Firstcaution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 10.34% | 136 |
| Apr 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 12 |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 105 |
| Apr 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 20.83% | 5 |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -9.77% | 4 |
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 9.92% | 84 |
| Mar 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Mar 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 10.00% | 40 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Mar 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 46 |
| Feb 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -18.52% | 188 |
| Feb 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -39.46% | 210 |
| Jan 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 14, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 12, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Dec 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 9.31% | 1 |
| Dec 30, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.63 | -18.40% | 12 |
| Dec 29, 2025 | 49.79 | 49.79 | 49.79 | 50.00 | 49.79 | - | - |
| Dec 24, 2025 | 49.79 | 49.79 | 49.79 | 50.00 | 49.79 | - | - |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | -18.70% | 1 |
| Dec 22, 2025 | 61.24 | 61.24 | 61.24 | 61.50 | 61.24 | - | - |
| Dec 19, 2025 | 61.24 | 61.24 | 61.24 | 61.50 | 61.24 | - | - |
| Dec 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | 8.85% | 1 |
| Dec 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.26 | 10.78% | 1 |
| Dec 16, 2025 | 50.79 | 50.79 | 50.79 | 51.00 | 50.79 | - | - |
| Dec 15, 2025 | 50.79 | 50.79 | 50.79 | 51.00 | 50.79 | - | - |
| Dec 12, 2025 | 50.79 | 50.79 | 50.79 | 51.00 | 50.79 | - | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | 8.97% | 1 |
| Dec 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.60 | - | 50 |
| Dec 9, 2025 | 46.60 | 46.60 | 46.60 | 46.80 | 46.60 | - | - |
| Dec 8, 2025 | 46.60 | 46.60 | 46.60 | 46.80 | 46.60 | - | - |
| Dec 5, 2025 | 46.60 | 46.60 | 46.60 | 46.80 | 46.60 | - | - |
| Dec 4, 2025 | 46.60 | 46.60 | 46.60 | 46.80 | 46.60 | - | - |
| Dec 3, 2025 | 46.60 | 46.60 | 46.60 | 46.80 | 46.60 | - | - |