Macompta.fr (EPA:MLMCA)
France
· Delayed Price · Currency is EUR 7.00
-0.05 (-0.71%)
Dec 5, 2025, 12:15 PM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -0.71% | 459 |
| Dec 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 87 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | 456 |
| Dec 1, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.09 | - | 221 |
| Nov 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | 65 |
| Nov 27, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.09 | 1.41% | 2,500 |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 1.43% | 808 |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 15 |
| Nov 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 300 |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 66 |
| Nov 20, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.90 | 2.19% | 851 |
| Nov 19, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | - | 34 |
| Nov 18, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.75 | 4.58% | 225 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.45 | -4.38% | 280 |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.75 | - | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.75 | - | - |
| Nov 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 3.79% | 16 |
| Nov 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | -1.49% | 80 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.60 | -2.90% | 3,983 |
| Nov 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | 1,070 |
| Nov 6, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.80 | -0.72% | 500 |
| Nov 5, 2025 | 7.20 | 7.20 | 6.95 | 6.95 | 6.85 | - | 50 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -0.71% | 350 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -1.41% | 1,783 |
| Oct 31, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.99 | -1.39% | 134 |
| Oct 30, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.09 | -1.37% | 1,330 |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | 18 |
| Oct 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | 2,678 |
| Oct 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 1.39% | 3,198 |
| Oct 24, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.09 | - | 1,209 |
| Oct 23, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.09 | 0.70% | 3,423 |
| Oct 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | -0.69% | 53 |
| Oct 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -0.69% | 6,422 |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - | 3,217 |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -0.68% | 249 |
| Oct 16, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.19 | 5.80% | 12,775 |
| Oct 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | 0.73% | 170 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.75 | - | 336 |
| Oct 13, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.75 | -3.52% | 1,410 |
| Oct 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 1.43% | 3,949 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 1,763 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 432 |
| Oct 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 250 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 559 |
| Oct 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 185 |
| Oct 2, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 6.90 | 1.45% | 15,485 |
| Oct 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -1.43% | 100 |
| Sep 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 50 |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 850 |
| Sep 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 1,020 |
| Sep 25, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 6.90 | - | 115 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 9,550 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 2,800 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 100 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 1,150 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 50 |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | 219 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -0.71% | 1,309 |
| Sep 15, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 6.94 | -0.70% | 2,098 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | 336 |
| Sep 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | 4,282 |
| Sep 10, 2025 | 6.99 | 6.99 | 6.99 | 7.10 | 6.99 | - | - |
| Sep 9, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 6.99 | -1.39% | 3,550 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.09 | -1.37% | 5,462 |
| Sep 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | 4,740 |
| Sep 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 2.10% | 9,000 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.04 | -2.72% | 197 |
| Sep 2, 2025 | 7.24 | 7.24 | 7.24 | 7.35 | 7.24 | - | - |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -2.00% | 100 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 800 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 1,100 |
| Aug 27, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.39 | - | 1,525 |
| Aug 26, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.39 | 5.63% | 508 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 6.99 | -2.74% | 345 |
| Aug 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | 112 |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | 40 |
| Aug 20, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.19 | -1.35% | 1,310 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | 750 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -0.67% | 600 |
| Aug 15, 2025 | 7.39 | 7.39 | 7.39 | 7.50 | 7.39 | - | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 447 |
| Aug 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 375 |
| Aug 12, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.39 | -0.66% | 584 |
| Aug 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -0.66% | 410 |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | 682 |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 0.66% | 104 |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -0.66% | 555 |
| Aug 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 1.33% | 2,755 |
| Aug 4, 2025 | 7.80 | 7.80 | 7.50 | 7.50 | 7.39 | 2.04% | 1,567 |
| Aug 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -2.00% | 500 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 560 |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -1.32% | 360 |
| Jul 29, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.49 | 1.33% | 751 |
| Jul 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | - | 560 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | -3.85% | 5,400 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - | 200 |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.27% | 900 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | -1.25% | 681 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 7.88 | -1.23% | 326 |