Skip to main content
France Tourisme Immobilier SA (EPA:MLFTI)
France flag France · Delayed Price · Currency is EUR
0.0650
+0.0095 (17.12%)
At close: Mar 6, 2026

EPA:MLFTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.070.070.070.070.0717.12%250
Mar 5, 20260.070.070.060.060.06-3,901
Mar 4, 20260.060.060.060.060.06-20.71%679
Mar 3, 20260.070.070.070.070.07--
Mar 2, 20260.070.070.070.070.0734.62%13,817
Feb 27, 20260.050.050.050.050.05-10.34%5
Feb 26, 20260.060.060.060.060.064.50%600
Feb 25, 20260.060.060.060.060.06-7.50%10,558
Feb 24, 20260.060.060.060.060.069.09%37,000
Feb 23, 20260.060.060.060.060.06-22,164
Feb 20, 20260.060.060.060.060.06-251
Feb 19, 20260.060.060.060.060.0620.88%1,700
Feb 18, 20260.060.060.050.050.051.11%8,492
Feb 17, 20260.060.060.050.050.05-6.25%2,320
Feb 16, 20260.060.060.050.050.056.67%14,169
Feb 13, 20260.050.050.050.050.05-18.18%4,800
Feb 12, 20260.060.060.060.060.0610.00%25,000
Feb 11, 20260.040.050.040.050.0549.25%14,320
Feb 10, 20260.050.050.030.030.03-16.25%11,750
Feb 9, 20260.040.040.040.040.04-16.67%5,425
Feb 6, 20260.050.050.050.050.05-11.11%450
Feb 5, 20260.050.050.050.050.05-1,420
Feb 4, 20260.060.060.050.050.05-3,230
Feb 3, 20260.050.050.050.050.05-1.82%437
Feb 2, 20260.060.060.060.060.0610.00%445
Jan 30, 20260.050.050.050.050.05--
Jan 29, 20260.050.050.050.050.05--
Jan 28, 20260.050.050.050.050.05--
Jan 27, 20260.050.050.050.050.05-6.54%500
Jan 26, 20260.050.050.050.050.057.00%5
Jan 23, 20260.050.050.050.050.05-8,500
Jan 22, 20260.050.050.050.050.05-17,274
Jan 21, 20260.050.050.050.050.05-0.99%432
Jan 20, 20260.050.050.050.050.05--
Jan 19, 20260.050.050.050.050.05-3.81%5,855
Jan 16, 20260.050.050.050.050.05-1
Jan 15, 20260.050.050.050.050.05-1.87%200
Jan 14, 20260.050.050.050.050.057.00%13,478
Jan 13, 20260.050.050.050.050.0513.64%26,459
Jan 12, 20260.050.050.040.040.04-4.35%7,333
Jan 9, 20260.050.050.050.050.05-15.60%2,100
Jan 8, 20260.050.050.050.050.0518.48%100
Jan 7, 20260.050.050.050.050.05--
Jan 6, 20260.050.050.050.050.05-16.36%12,019
Jan 5, 20260.060.060.060.060.0620.88%3,768
Jan 2, 20260.050.050.050.050.05-1,077
Dec 31, 20250.050.050.050.050.05-5
Dec 30, 20250.050.050.050.050.05--
Dec 29, 20250.050.050.050.050.05-2,199
Dec 24, 20250.050.050.050.050.051.11%1,054
Dec 23, 20250.050.050.050.050.05-18.18%200
Dec 22, 20250.050.060.050.060.0622.22%2,302
Dec 19, 20250.050.050.050.050.05-50
Dec 18, 20250.050.050.050.050.05--
Dec 17, 20250.050.050.050.050.05--
Dec 16, 20250.050.050.050.050.05-1,181
Dec 15, 20250.050.050.050.050.05-500
Dec 12, 20250.050.050.050.050.05-900
Dec 11, 20250.050.050.050.050.05--
Dec 10, 20250.050.050.050.050.05-18.18%363
Dec 9, 20250.050.060.050.060.06-13,200
Dec 8, 20250.060.060.060.060.06-0.90%2
Dec 5, 20250.060.060.060.060.0630.59%20,005
Dec 4, 20250.060.060.040.040.046.25%22,548
Dec 3, 20250.050.050.040.040.04-27.93%2,802
Dec 2, 20250.060.060.060.060.06--
Dec 1, 20250.050.060.050.060.0638.75%10,510
Nov 28, 20250.040.040.040.040.04--
Nov 27, 20250.040.040.040.040.04--
Nov 26, 20250.040.040.040.040.04--
Nov 25, 20250.040.040.040.040.04--
Nov 24, 20250.040.040.040.040.04-1
Nov 21, 20250.040.040.040.040.04-6.98%111
Nov 20, 20250.040.040.040.040.04--
Nov 19, 20250.040.040.040.040.04-14.00%3,467
Nov 18, 20250.050.050.050.050.0525.00%3,915
Nov 17, 20250.050.050.040.040.04-1.23%1,900
Nov 14, 20250.040.040.040.040.04--
Nov 13, 20250.040.040.040.040.04--
Nov 12, 20250.040.040.040.040.04--
Nov 11, 20250.040.040.040.040.04--
Nov 10, 20250.040.040.040.040.04-19.00%27,556
Nov 7, 20250.050.050.050.050.0525.00%2,800
Nov 6, 20250.040.040.040.040.04-1,400
Nov 5, 20250.040.040.040.040.04-500
Nov 4, 20250.040.040.040.040.04-100
Nov 3, 20250.040.040.040.040.04-5,556
Oct 31, 20250.040.040.040.040.04--
Oct 30, 20250.040.040.040.040.04-2,053
Oct 29, 20250.040.040.040.040.04-4.76%98,390
Oct 28, 20250.040.040.040.040.04-1,000
Oct 27, 20250.040.040.040.040.04-4.55%100
Oct 24, 20250.040.040.040.040.04-3,900
Oct 23, 20250.040.040.040.040.044.76%2,755
Oct 22, 20250.040.040.040.040.04--
Oct 21, 20250.040.040.040.040.04-4,507
Oct 20, 20250.040.040.040.040.0412.00%52,635
Oct 17, 20250.040.040.040.040.04-1,000
Oct 16, 20250.040.040.040.040.04--
Oct 15, 20250.040.040.040.040.04-1.32%1,030