Skip to main content
Body One SA (EPA:MLONE)
France flag France · Delayed Price · Currency is EUR
0.880
0.00 (0.00%)
At close: Apr 28, 2026

Body One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.880.880.880.88-49
Apr 27, 20260.880.880.880.880.8810.00%150
Apr 24, 20260.790.800.790.800.80-13.04%1,173
Apr 23, 20260.910.920.910.920.921.10%1,422
Apr 22, 20260.910.910.910.910.91-100
Apr 21, 20260.910.910.910.910.91--
Apr 20, 20260.910.910.910.910.91-1.09%120
Apr 17, 20260.920.920.920.920.92-119
Apr 16, 20260.920.920.920.920.922.22%168
Apr 15, 20260.900.900.900.900.90--
Apr 14, 20260.900.900.900.900.90--
Apr 13, 20260.900.900.900.900.901.12%1,310
Apr 10, 20260.890.890.890.890.89-0.56%209
Apr 9, 20260.900.900.900.900.90-0.56%1,111
Apr 8, 20260.900.900.900.900.90--
Apr 7, 20260.900.900.900.900.90-100
Apr 2, 20260.900.900.900.900.90-6.74%1,235
Apr 1, 20260.970.970.970.970.979.66%8,604
Mar 31, 20260.880.880.880.880.883.53%351
Mar 30, 20260.850.850.850.850.85-355
Mar 27, 20260.850.850.850.850.856.25%59
Mar 26, 20260.800.800.800.800.802.56%1,511
Mar 25, 20260.780.780.780.780.78--
Mar 24, 20260.780.780.780.780.789.86%1,812
Mar 23, 20260.710.710.710.710.71--
Mar 20, 20260.710.710.710.710.71--
Mar 19, 20260.710.710.710.710.719.23%1,465
Mar 18, 20260.650.650.650.650.658.33%2,012
Mar 17, 20260.600.600.600.600.60--
Mar 16, 20260.600.600.600.600.6015.38%991
Mar 13, 20260.520.520.520.520.52--
Mar 12, 20260.520.520.520.520.52--
Mar 11, 20260.520.520.520.520.52--
Mar 10, 20260.520.520.520.520.52-2,138
Mar 9, 20260.520.520.520.520.524.00%1,762
Mar 6, 20260.500.500.500.500.50-38
Mar 5, 20260.500.500.500.500.50--
Mar 4, 20260.500.500.500.500.50-5,399
Mar 3, 20260.500.500.500.500.50-600
Mar 2, 20260.500.500.500.500.5019.05%5,000
Feb 27, 20260.420.420.420.420.42-235
Feb 26, 20260.420.420.420.420.42--
Feb 25, 20260.420.420.420.420.42-127
Feb 24, 20260.420.420.420.420.42-327
Feb 23, 20260.420.420.420.420.42-8.70%5,999
Feb 20, 20260.460.460.460.460.46-0.86%2,000
Feb 19, 20260.460.460.460.460.46--
Feb 18, 20260.460.460.460.460.469.95%223
Feb 17, 20260.420.420.420.420.42-8.66%129
Feb 16, 20260.420.460.420.460.46-1.70%8,201
Feb 13, 20260.470.470.470.470.47--
Feb 12, 20260.470.470.470.470.47--
Feb 11, 20260.470.470.470.470.47--
Feb 10, 20260.470.470.470.470.4711.90%1,445
Feb 9, 20260.420.420.420.420.42--
Feb 6, 20260.420.420.420.420.4216.67%2,125
Feb 5, 20260.360.360.360.360.36-10
Feb 4, 20260.360.360.360.360.36--
Feb 3, 20260.360.360.360.360.36--
Feb 2, 20260.360.360.360.360.36--
Jan 30, 20260.360.360.360.360.36-100
Jan 29, 20260.360.360.360.360.36-20
Jan 28, 20260.360.360.360.360.36--
Jan 27, 20260.360.360.360.360.36-1,709
Jan 26, 20260.360.360.360.360.362.27%376
Jan 23, 20260.350.350.350.350.3517.33%178
Jan 22, 20260.350.350.300.300.30-6.25%320
Jan 21, 20260.320.320.320.320.32--
Jan 20, 20260.320.320.320.320.32--
Jan 19, 20260.320.320.320.320.32--
Jan 16, 20260.320.320.320.320.32-318
Jan 15, 20260.320.320.320.320.32--
Jan 14, 20260.320.320.320.320.32-360
Jan 13, 20260.320.320.320.320.3218.52%196
Jan 12, 20260.270.270.270.270.27-15.62%700
Jan 9, 20260.320.320.320.320.3229.03%265
Jan 8, 20260.250.250.250.250.25--
Jan 7, 20260.250.250.250.250.25-22.50%265
Jan 6, 20260.320.320.320.320.32--
Jan 5, 20260.320.320.320.320.32--
Jan 2, 20260.320.320.320.320.32--
Dec 31, 20250.320.320.320.320.32--
Dec 30, 20250.320.320.320.320.32--
Dec 29, 20250.320.320.320.320.32--
Dec 24, 20250.320.320.320.320.32--
Dec 23, 20250.320.320.320.320.3250.94%71
Dec 22, 20250.210.210.210.210.21--
Dec 19, 20250.210.210.210.210.21--
Dec 18, 20250.210.210.210.210.21--
Dec 17, 20250.210.210.210.210.21--
Dec 16, 20250.210.210.210.210.21--
Dec 15, 20250.210.210.210.210.21--
Dec 12, 20250.210.210.210.210.21--
Dec 11, 20250.210.210.210.210.21--
Dec 10, 20250.210.210.210.210.21--
Dec 9, 20250.210.210.210.210.21--
Dec 8, 20250.210.210.210.210.21--
Dec 5, 20250.210.210.210.210.21--
Dec 4, 20250.210.210.210.210.21--
Dec 3, 20250.210.210.210.210.21--