Maisons du Monde SA MDM
EURONEXT · France · Retail Trade
€0.2200-0.01 (-2.22%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.22 | +0.67% | €0.23 | €0.23 | €0.22 | 54.70K |
| 2026-09-29 | €0.22 | +1.59% | €0.22 | €0.22 | €0.22 | 5.39K |
| 2026-09-28 | €0.22 | -7.76% | €0.24 | €0.24 | €0.20 | 132.30K |
| 2026-09-25 | €0.24 | +0.21% | €0.24 | €0.24 | €0.22 | 25.46K |
| 2026-09-24 | €0.24 | +9.93% | €0.23 | €0.24 | €0.21 | 28.53K |
| 2026-09-23 | €0.22 | -0.69% | €0.21 | €0.23 | €0.21 | 15.59K |
| 2026-09-22 | €0.22 | -5.63% | €0.23 | €0.23 | €0.21 | 56.76K |
| 2026-09-21 | €0.23 | -0.86% | €0.23 | €0.24 | €0.23 | 30.88K |
| 2026-09-18 | €0.23 | -1.27% | €0.24 | €0.24 | €0.23 | 9.41K |
| 2026-09-17 | €0.24 | +0.85% | €0.24 | €0.24 | €0.23 | 5.08K |
| 2026-09-16 | €0.23 | +0.21% | €0.24 | €0.24 | €0.23 | 3.34K |
| 2026-09-15 | €0.23 | -2.51% | €0.25 | €0.25 | €0.23 | 16.61K |
| 2026-09-14 | €0.24 | -3.04% | €0.25 | €0.25 | €0.23 | 55.10K |
| 2026-09-11 | €0.25 | -4.82% | €0.25 | €0.26 | €0.24 | 32.82K |
| 2026-09-10 | €0.26 | +0.78% | €0.27 | €0.27 | €0.26 | 4.09K |
| 2026-09-09 | €0.26 | -1.72% | €0.27 | €0.27 | €0.25 | 18.45K |
| 2026-09-08 | €0.26 | +5.01% | €0.25 | €0.28 | €0.25 | 125.18K |
| 2026-09-07 | €0.25 | +10.64% | €0.25 | €0.25 | €0.23 | 64.40K |
| 2026-09-04 | €0.23 | +0.22% | €0.22 | €0.25 | €0.22 | 251.20K |
| 2026-09-03 | €0.22 | +2.51% | €0.22 | €0.23 | €0.22 | 24.60K |
| 2026-09-02 | €0.22 | -2.44% | €0.23 | €0.23 | €0.22 | 41.77K |
| 2026-09-01 | €0.22 | +4.17% | €0.22 | €0.23 | €0.22 | 63.59K |
| 2026-08-31 | €0.22 | -2.26% | €0.22 | €0.24 | €0.22 | 190.03K |
| 2026-08-28 | €0.22 | 0.00% | €0.23 | €0.23 | €0.22 | 41.47K |
| 2026-08-27 | €0.22 | -3.91% | €0.24 | €0.24 | €0.22 | 79.14K |
| 2026-08-26 | €0.23 | 0.00% | €0.23 | €0.24 | €0.22 | 42.36K |
| 2026-08-25 | €0.23 | 0.00% | €0.24 | €0.25 | €0.23 | 67.05K |
| 2026-08-24 | €0.23 | -4.17% | €0.23 | €0.23 | €0.22 | 24.94K |
| 2026-08-21 | €0.24 | -5.14% | €0.25 | €0.25 | €0.23 | 74.53K |
| 2026-08-20 | €0.25 | -6.12% | €0.26 | €0.26 | €0.24 | 121.53K |
| 2026-08-19 | €0.27 | +0.75% | €0.28 | €0.28 | €0.26 | 8.76K |
| 2026-08-18 | €0.27 | -2.19% | €0.28 | €0.28 | €0.26 | 36.04K |
| 2026-08-17 | €0.27 | -0.55% | €0.28 | €0.28 | €0.26 | 77.74K |
| 2026-08-14 | €0.28 | +7.84% | €0.26 | €0.28 | €0.26 | 88.21K |
| 2026-08-13 | €0.25 | -9.41% | €0.28 | €0.29 | €0.25 | 93.62K |
| 2026-08-12 | €0.28 | +2.18% | €0.28 | €0.29 | €0.25 | 296.59K |
| 2026-08-11 | €0.28 | +25.23% | €0.26 | €0.29 | €0.26 | 495.17K |
| 2026-08-10 | €0.22 | +25.86% | €0.17 | €0.26 | €0.17 | 368.37K |
| 2026-08-07 | €0.17 | +10.91% | €0.16 | €0.17 | €0.15 | 234.22K |
| 2026-08-06 | €0.16 | +4.37% | €0.16 | €0.16 | €0.15 | 90.70K |
| 2026-08-05 | €0.15 | -4.67% | €0.16 | €0.17 | €0.15 | 90.96K |
| 2026-08-04 | €0.16 | -2.34% | €0.17 | €0.17 | €0.16 | 78.12K |
| 2026-08-03 | €0.16 | -1.46% | €0.17 | €0.18 | €0.16 | 26.24K |
| 2026-07-31 | €0.16 | -4.08% | €0.17 | €0.17 | €0.16 | 50.69K |
| 2026-07-30 | €0.17 | +2.14% | €0.17 | €0.17 | €0.17 | 29.90K |
| 2026-07-29 | €0.17 | -1.98% | €0.18 | €0.18 | €0.17 | 63.94K |
| 2026-07-28 | €0.17 | -4.78% | €0.17 | €0.18 | €0.17 | 44.42K |
| 2026-07-27 | €0.18 | -0.11% | €0.18 | €0.18 | €0.18 | 34.31K |
| 2026-07-24 | €0.18 | +0.11% | €0.18 | €0.18 | €0.18 | 22.48K |
| 2026-07-23 | €0.18 | +0.90% | €0.18 | €0.19 | €0.18 | 48.66K |
| 2026-07-22 | €0.18 | -5.01% | €0.19 | €0.20 | €0.18 | 22.44K |
| 2026-07-21 | €0.19 | -2.19% | €0.19 | €0.20 | €0.19 | 61.19K |
| 2026-07-20 | €0.19 | -4.24% | €0.20 | €0.20 | €0.19 | 23.35K |
| 2026-07-17 | €0.20 | -1.23% | €0.20 | €0.20 | €0.20 | 20.94K |
| 2026-07-16 | €0.20 | -0.73% | €0.21 | €0.21 | €0.20 | 18.55K |
| 2026-07-15 | €0.20 | -3.08% | €0.21 | €0.21 | €0.20 | 28.11K |
| 2026-07-14 | €0.21 | -2.76% | €0.22 | €0.22 | €0.21 | 21.16K |
| 2026-07-13 | €0.22 | +1.88% | €0.22 | €0.22 | €0.21 | 21.33K |
| 2026-07-10 | €0.21 | -1.16% | €0.22 | €0.22 | €0.21 | 21.49K |
| 2026-07-09 | €0.22 | -0.23% | €0.22 | €0.22 | €0.22 | 9.19K |
| 2026-07-08 | €0.22 | -1.37% | €0.22 | €0.22 | €0.22 | 7.70K |
| 2026-07-07 | €0.22 | -2.45% | €0.23 | €0.23 | €0.21 | 21.67K |
| 2026-07-06 | €0.22 | -1.10% | €0.23 | €0.23 | €0.22 | 119.30K |
| 2026-07-03 | €0.23 | +5.83% | €0.21 | €0.23 | €0.21 | 91.90K |
| 2026-07-02 | €0.21 | -6.13% | €0.22 | €0.23 | €0.21 | 94.54K |
| 2026-07-01 | €0.23 | +1.33% | €0.23 | €0.23 | €0.22 | 11.40K |
| 2026-06-30 | €0.23 | -5.25% | €0.23 | €0.23 | €0.22 | 51.79K |
| 2026-06-29 | €0.24 | -6.67% | €0.25 | €0.25 | €0.24 | 95.26K |
| 2026-06-26 | €0.25 | -8.60% | €0.27 | €0.27 | €0.25 | 127.22K |
| 2026-06-25 | €0.28 | -0.36% | €0.29 | €0.29 | €0.27 | 46.89K |
| 2026-06-24 | €0.28 | +0.36% | €0.27 | €0.29 | €0.27 | 99.11K |
| 2026-06-23 | €0.28 | -1.59% | €0.29 | €0.30 | €0.26 | 164.41K |
| 2026-06-22 | €0.28 | -35.05% | €0.25 | €0.30 | €0.25 | 494.39K |
| 2026-06-19 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 0 |
| 2026-06-18 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 0 |
| 2026-06-17 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 0 |
| 2026-06-16 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 0 |
| 2026-06-15 | €0.44 | -0.11% | €0.45 | €0.45 | €0.44 | 6.71K |
| 2026-06-12 | €0.44 | +4.05% | €0.42 | €0.44 | €0.41 | 136.60K |
| 2026-06-11 | €0.42 | -1.98% | €0.45 | €0.45 | €0.42 | 10.04K |
| 2026-06-10 | €0.43 | +1.30% | €0.43 | €0.43 | €0.42 | 7.48K |
| 2026-06-09 | €0.42 | -2.31% | €0.46 | €0.46 | €0.42 | 12.67K |
| 2026-06-08 | €0.43 | -3.02% | €0.46 | €0.46 | €0.42 | 24.34K |
| 2026-06-05 | €0.45 | -2.19% | €0.46 | €0.46 | €0.44 | 81.07K |
| 2026-06-04 | €0.46 | -0.76% | €0.46 | €0.47 | €0.46 | 19.89K |
| 2026-06-03 | €0.46 | -1.29% | €0.47 | €0.48 | €0.46 | 22.69K |
| 2026-06-02 | €0.47 | +2.19% | €0.47 | €0.47 | €0.46 | 15.76K |
| 2026-06-01 | €0.46 | -0.76% | €0.45 | €0.47 | €0.45 | 22.29K |
| 2026-05-29 | €0.46 | -0.11% | €0.47 | €0.47 | €0.46 | 25.15K |
| 2026-05-28 | €0.46 | -1.08% | €0.49 | €0.49 | €0.46 | 22.12K |