MacomptaFR SA (MLMCA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -6.15384615385 | 6.5 | 6.5 | 5.9 | 2796 | 6.01129471 | DE |
| 4 | 0.6 | 10.9090909091 | 5.5 | 6.5 | 5.5 | 2711 | 5.79402276 | DE |
| 12 | 1.25 | 25.7731958763 | 4.85 | 6.5 | 4.85 | 4261 | 5.33528702 | DE |
| 26 | 1.41 | 30.0639658849 | 4.69 | 6.5 | 4.69 | 3502 | 5.29833465 | DE |
| 52 | 1.41 | 30.0639658849 | 4.69 | 6.5 | 4.69 | 3502 | 5.29833465 | DE |
| 156 | 1.41 | 30.0639658849 | 4.69 | 6.5 | 4.69 | 3502 | 5.29833465 | DE |
| 260 | 1.41 | 30.0639658849 | 4.69 | 6.5 | 4.69 | 3502 | 5.29833465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 6.1 | 0.1 | 1.67 | 6.1 | 6.1 | 6.1 | 3048 |
| 1720024200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 7038 |
| 1719937800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2414 |
| 1719851400 | 6 | 0.1 | 1.69 | 6 | 6 | 6 | 11 |
| 1719592200 | 5.9 | 0.1 | 1.72 | 6.5 | 6.5 | 5.9 | 1469 |
| 1719505800 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 22 |
| 1719419400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 10 |
| 1719333000 | 5.75 | 0 | 0.00 | 5.95 | 5.95 | 5.75 | 26 |
| 1719246600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 10 |
| 1718987400 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 1 |
| 1718901000 | 5.7 | -0.35 | -5.79 | 6.05 | 6.05 | 5.7 | 10 |
| 1718814600 | 6.05 | 0.35 | 6.14 | 6.241 | 6.241 | 6.05 | 6 |
| 1718728200 | 5.7 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 225 |
| 1718641800 | 5.7 | -0.8 | -12.31 | 6.5 | 6.5 | 5.7 | 7535 |
| 1718382600 | 6.5 | 0.05 | 0.78 | 6.5 | 6.5 | 6.5 | 1312 |
| 1718296200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 187 |
| 1718209800 | 6.45 | 0.44 | 7.32 | 6.45 | 6.45 | 6.45 | 403 |
| 1718123400 | 6.01 | 0.01 | 0.17 | 6.01 | 6.01 | 6.01 | 9801 |
| 1718037000 | 6 | 0.5 | 9.09 | 5.96 | 6 | 5.96 | 700 |
| 1717777800 | 5.5 | 0.04 | 0.73 | 5.5 | 5.5 | 5.5 | 20001 |
| 1717691400 | 5.46 | 0.06 | 1.11 | 5.4 | 5.46 | 5.4 | 12131 |
| 1717605000 | 5.4 | 0.2 | 3.85 | 5.3 | 5.4 | 5.3 | 29771 |
| 1717518600 | 5.2 | 0.1 | 1.88 | 5.16 | 5.2 | 5.16 | 13652 |
| 1717432200 | 5.104 | 0.05 | 1.07 | 5.104 | 5.104 | 5.104 | 30001 |
| 1717173000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 4169 |
| 1717086600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 11920 |
| 1717000200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 6720 |
| 1716913800 | 5.05 | 0.1 | 2.02 | 5 | 5.05 | 5 | 11003 |
| 1716827400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 7100 |
| 1716568200 | 4.95 | 0.1 | 2.06 | 4.95 | 4.95 | 4.95 | 1625 |
| 1716481800 | 4.85 | -0.1 | -2.02 | 4.85 | 4.85 | 4.85 | 10 |
| 1716395400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 699 |
| 1716309000 | 4.95 | 0.1 | 2.06 | 4.95 | 4.95 | 4.95 | 500 |
| 1716222600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2 |
| 1715963400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1715877000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1715790600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 500 |
| 1715704200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2000 |
| 1715617800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1715358600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2000 |
| 1715272200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1715185800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1715099400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 500 |
| 1715013000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2500 |
| 1714753800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2338 |
| 1714667400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1714494600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1714408200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 602 |
| 1714149000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1714062600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 600 |
| 1713976200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 400 |
| 1713889800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 50 |
| 1713803400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1713544200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1713457800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1713371400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 250 |
| 1713285000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1713198600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 737 |
| 1712939400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1712853000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1712766600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1712680200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1712593800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1712334600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
