Skip to main content
France Tourisme Immobilier SA (EPA:MLFTI)
France flag France · Delayed Price · Currency is EUR
0.0910
+0.0010 (1.11%)
Apr 29, 2026, 11:30 AM CET

EPA:MLFTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.0928.57%11,000
Apr 27, 20260.070.070.070.070.07-12.50%2,950
Apr 24, 20260.080.080.080.080.08-11.11%355
Apr 23, 20260.080.090.080.090.0928.57%19,800
Apr 22, 20260.080.080.070.070.07-8.50%2,025
Apr 21, 20260.070.080.070.080.08-3,790
Apr 20, 20260.070.080.070.080.084.08%1,495
Apr 17, 20260.070.070.070.070.07-2.00%3,204
Apr 16, 20260.080.080.080.080.08-11.76%8,182
Apr 15, 20260.090.090.090.090.09-5.56%4,200
Apr 14, 20260.090.090.090.090.0912.50%415
Apr 13, 20260.090.090.080.080.08-5.88%14,270
Apr 10, 20260.090.090.090.090.0913.33%702
Apr 9, 20260.080.080.080.080.08-16.67%1,800
Apr 8, 20260.090.090.090.090.09--
Apr 7, 20260.090.090.090.090.09--
Apr 2, 20260.090.090.090.090.09-18.18%8,301
Apr 1, 20260.110.110.110.110.114.76%6,259
Mar 31, 20260.110.110.110.110.1140.00%5,464
Mar 30, 20260.080.080.080.080.08--
Mar 27, 20260.070.080.070.080.0811.94%26,894
Mar 26, 20260.070.070.070.070.0715.52%3,265
Mar 25, 20260.070.070.060.060.06-13.43%1,080
Mar 24, 20260.080.080.070.070.07-10.67%26,536
Mar 23, 20260.060.080.060.080.0833.93%2,882
Mar 20, 20260.060.060.060.060.06--
Mar 19, 20260.060.060.060.060.06-20.00%2,437
Mar 18, 20260.070.070.070.070.0714.75%23,676
Mar 17, 20260.060.060.060.060.0610.91%55
Mar 16, 20260.060.060.060.060.06-9.84%1,105
Mar 13, 20260.060.060.060.060.068.93%19,010
Mar 12, 20260.060.060.060.060.061.82%3,087
Mar 11, 20260.060.060.060.060.06-15.38%11,500
Mar 10, 20260.070.070.070.070.0718.18%1,500
Mar 9, 20260.060.060.060.060.06-15.38%1,050
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