Macompta.fr (EPA:MLMCA)
France
· Delayed Price · Currency is EUR 5.70
0.00 (0.00%)
Mar 6, 2026, 11:51 AM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 145 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 679 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 120 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 734 |
| Feb 27, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 9,501 |
| Feb 26, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,920 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 3,000 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 4,674 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 18,663 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 1,000 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,200 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 50 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 2,065 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 837 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 1,357 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 2,149 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 750 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 4,230 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 2,435 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 1,049 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 240 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,700 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 305 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 625 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 71 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 1,530 |
| Jan 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 555 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.07% | 1,411 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 1,362 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Jan 21, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 868 |
| Jan 20, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 207 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 782 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,822 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -5.80% | 7,349 |
| Jan 14, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 60 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -4.35% | 1,873 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 12 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 41 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92% | 980 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,525 |
| Dec 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,200 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | 950 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 15 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 747 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 419 |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 2,461 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 900 |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 504 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 82 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 145 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 468 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 561 |
| Dec 5, 2025 | 7.00 | 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 |