Compagnie de Chemins de Fer Departementaux MLCFD
EURONEXT · France · Industrial Services
€1,130.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 7 |
| 2026-09-30 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 55 |
| 2026-09-29 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-28 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-25 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-24 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-23 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-22 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-21 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-18 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-17 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-16 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-15 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-14 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-11 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-10 | €1,130.00 | 0.00% | €1,130.00 | €1,130.00 | €1,130.00 | 0 |
| 2026-09-09 | €1,130.00 | +7.62% | €1,130.00 | €1,130.00 | €1,130.00 | 1 |
| 2026-09-08 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-09-07 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-09-04 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-09-03 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-09-02 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-09-01 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-31 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-28 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-27 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-26 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-25 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-24 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-21 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-20 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-19 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-18 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-17 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-14 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-13 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-12 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-11 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-10 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-07 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-06 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-05 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-08-04 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 51 |
| 2026-08-03 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-07-31 | €1,050.00 | 0.00% | €1,050.00 | €1,050.00 | €1,050.00 | 0 |
| 2026-07-30 | €1,050.00 | -4.55% | €1,050.00 | €1,050.00 | €1,050.00 | 2 |
| 2026-07-29 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-28 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-27 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-24 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-23 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-22 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-21 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-07-20 | €1,100.00 | +6.80% | €1,100.00 | €1,100.00 | €1,100.00 | 1 |
| 2026-07-17 | €1,030.00 | -4.63% | €1,030.00 | €1,030.00 | €1,030.00 | 1 |
| 2026-07-16 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-15 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-14 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-13 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-10 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-09 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-08 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-07 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-06 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-03 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-02 | €1,080.00 | 0.00% | €1,080.00 | €1,080.00 | €1,080.00 | 0 |
| 2026-07-01 | €1,080.00 | +10.20% | €1,080.00 | €1,080.00 | €1,080.00 | 2 |
| 2026-06-30 | €980.00 | -6.67% | €980.00 | €980.00 | €980.00 | 2 |
| 2026-06-29 | €1,050.00 | -3.67% | €1,050.00 | €1,050.00 | €1,050.00 | 12 |
| 2026-06-26 | €1,090.00 | 0.00% | €1,090.00 | €1,090.00 | €1,090.00 | 0 |
| 2026-06-25 | €1,090.00 | +9.00% | €1,000.00 | €1,090.00 | €1,000.00 | 3 |
| 2026-06-24 | €1,000.00 | -9.09% | €1,000.00 | €1,000.00 | €1,000.00 | 3 |
| 2026-06-23 | €1,100.00 | +22.22% | €1,080.00 | €1,100.00 | €1,080.00 | 5 |
| 2026-06-22 | €900.00 | -18.18% | €900.00 | €900.00 | €900.00 | 19 |
| 2026-06-19 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 1 |
| 2026-06-18 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-17 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-16 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-15 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-12 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-11 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-10 | €1,100.00 | 0.00% | €1,100.00 | €1,100.00 | €1,100.00 | 0 |
| 2026-06-09 | €1,100.00 | +10.00% | €1,100.00 | €1,100.00 | €1,100.00 | 1 |
| 2026-06-08 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |
| 2026-06-05 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |
| 2026-06-04 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |
| 2026-06-03 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |
| 2026-06-02 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 10 |
| 2026-06-01 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |
| 2026-05-29 | €1,000.00 | 0.00% | €1,000.00 | €1,000.00 | €1,000.00 | 0 |