Eaux de Royan SA MLEDR
EURONEXT · France · Utilities
€33.40+0.20 (+0.60%)
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 | €33.20 | -7.26% | €33.20 | €33.20 | €33.20 | 1 |
| 2026-09-29 | €35.80 | 0.00% | €35.80 | €35.80 | €35.80 | 0 |
| 2026-09-28 | €35.80 | +1.13% | €33.40 | €35.80 | €33.40 | 4 |
| 2026-09-25 | €35.40 | 0.00% | €35.40 | €35.40 | €35.40 | 1 |
| 2026-09-24 | €35.40 | -0.56% | €35.40 | €35.40 | €35.40 | 1 |
| 2026-09-23 | €35.60 | -0.56% | €33.20 | €35.60 | €33.20 | 503 |
| 2026-09-22 | €35.80 | +4.68% | €35.80 | €35.80 | €35.80 | 1 |
| 2026-09-21 | €34.20 | -6.04% | €34.20 | €34.20 | €34.20 | 18 |
| 2026-09-18 | €36.40 | -0.55% | €36.40 | €36.40 | €36.40 | 381 |
| 2026-09-17 | €36.60 | 0.00% | €35.80 | €36.60 | €35.80 | 502 |
| 2026-09-16 | €36.60 | 0.00% | €36.60 | €36.60 | €36.60 | 0 |
| 2026-09-15 | €36.60 | 0.00% | €36.60 | €36.60 | €36.60 | 0 |
| 2026-09-14 | €36.60 | -3.68% | €33.60 | €36.60 | €33.60 | 11 |
| 2026-09-11 | €38.00 | -4.04% | €38.00 | €38.00 | €38.00 | 3 |
| 2026-09-10 | €39.60 | 0.00% | €39.60 | €39.60 | €39.60 | 0 |
| 2026-09-09 | €39.60 | 0.00% | €39.60 | €39.60 | €39.60 | 0 |
| 2026-09-08 | €39.60 | +20.00% | €35.60 | €39.60 | €35.60 | 114 |
| 2026-09-07 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 313 |
| 2026-09-04 | €33.00 | -5.17% | €33.00 | €33.00 | €33.00 | 22 |
| 2026-09-03 | €34.80 | 0.00% | €34.80 | €34.80 | €34.80 | 282 |
| 2026-09-02 | €34.80 | -5.43% | €34.40 | €34.80 | €34.40 | 50 |
| 2026-09-01 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-08-31 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-08-28 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 2 |
| 2026-08-27 | €36.80 | 0.00% | €35.00 | €36.80 | €35.00 | 22 |
| 2026-08-26 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-08-25 | €36.80 | 0.00% | €36.80 | €36.80 | €36.80 | 0 |
| 2026-08-24 | €36.80 | -0.54% | €36.80 | €36.80 | €36.80 | 4 |
| 2026-08-21 | €37.00 | +2.78% | €37.00 | €37.00 | €37.00 | 2 |
| 2026-08-20 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-08-19 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 30 |
| 2026-08-18 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-08-17 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 33 |
| 2026-08-14 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-08-13 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 2 |
| 2026-08-12 | €36.00 | 0.00% | €33.20 | €36.00 | €33.20 | 57 |
| 2026-08-11 | €36.00 | -2.70% | €36.00 | €36.00 | €36.00 | 5 |
| 2026-08-10 | €37.00 | +2.78% | €37.20 | €37.20 | €37.00 | 13 |
| 2026-08-07 | €36.00 | +0.56% | €37.00 | €37.00 | €36.00 | 2 |
| 2026-08-06 | €35.80 | +5.29% | €35.80 | €35.80 | €35.80 | 1 |
| 2026-08-05 | €34.00 | -6.59% | €34.00 | €34.00 | €34.00 | 4 |
| 2026-08-04 | €36.40 | -0.55% | €36.60 | €36.60 | €36.40 | 4 |
| 2026-08-03 | €36.60 | +1.67% | €33.40 | €36.60 | €33.40 | 19 |
| 2026-07-31 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 7 |
| 2026-07-30 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-07-29 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 0 |
| 2026-07-28 | €36.00 | +1.12% | €36.00 | €36.00 | €36.00 | 71 |
| 2026-07-27 | €35.60 | 0.00% | €35.60 | €35.60 | €35.60 | 4 |
| 2026-07-24 | €35.60 | +6.59% | €35.60 | €35.60 | €35.60 | 50 |
| 2026-07-23 | €33.40 | 0.00% | €33.40 | €33.40 | €33.40 | 56 |
| 2026-07-22 | €33.40 | 0.00% | €33.40 | €33.40 | €33.40 | 0 |
| 2026-07-21 | €33.40 | -7.22% | €32.40 | €33.40 | €32.40 | 50 |
| 2026-07-20 | €36.00 | -1.64% | €36.00 | €36.00 | €36.00 | 3 |
| 2026-07-17 | €36.60 | +1.67% | €36.60 | €36.60 | €36.60 | 4 |
| 2026-07-16 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 84 |
| 2026-07-15 | €36.00 | 0.00% | €36.00 | €36.00 | €36.00 | 1 |
| 2026-07-14 | €36.00 | +2.86% | €36.00 | €36.00 | €36.00 | 3 |
| 2026-07-13 | €35.00 | -3.85% | €35.00 | €35.00 | €35.00 | 112 |
| 2026-07-10 | €36.40 | +11.66% | €36.40 | €36.40 | €36.40 | 24 |
| 2026-07-09 | €32.60 | 0.00% | €32.60 | €32.60 | €32.60 | 0 |
| 2026-07-08 | €32.60 | +1.24% | €32.60 | €32.60 | €32.60 | 62 |
| 2026-07-07 | €32.20 | -12.02% | €36.60 | €36.60 | €32.20 | 5 |
| 2026-07-06 | €36.60 | +7.65% | €31.80 | €36.60 | €31.80 | 328 |
| 2026-07-03 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 0 |
| 2026-07-02 | €34.00 | +7.59% | €34.00 | €34.00 | €34.00 | 247 |
| 2026-07-01 | €31.60 | -4.24% | €31.60 | €31.60 | €31.60 | 15 |
| 2026-06-30 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 0 |
| 2026-06-29 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 0 |
| 2026-06-26 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 0 |
| 2026-06-25 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 3 |
| 2026-06-24 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 1 |
| 2026-06-23 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 6 |
| 2026-06-22 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 6 |
| 2026-06-19 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 11 |
| 2026-06-18 | €33.00 | +4.43% | €33.00 | €33.00 | €33.00 | 3 |
| 2026-06-17 | €31.60 | -4.24% | €31.60 | €31.60 | €31.60 | 1 |
| 2026-06-16 | €33.00 | 0.00% | €33.00 | €33.00 | €33.00 | 1 |
| 2026-06-15 | €33.00 | -2.94% | €33.00 | €33.00 | €33.00 | 5 |
| 2026-06-12 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 13 |
| 2026-06-11 | €34.00 | 0.00% | €34.00 | €34.00 | €34.00 | 3 |
| 2026-06-10 | €34.00 | +1.80% | €34.00 | €34.00 | €34.00 | 11 |
| 2026-06-09 | €33.40 | -1.76% | €34.00 | €34.00 | €33.40 | 136 |
| 2026-06-08 | €34.00 | +1.80% | €33.60 | €34.00 | €33.60 | 26 |
| 2026-06-05 | €33.40 | -1.18% | €33.40 | €33.40 | €33.40 | 3 |
| 2026-06-04 | €33.80 | +3.68% | €31.40 | €33.80 | €31.40 | 17 |
| 2026-06-03 | €32.60 | 0.00% | €32.60 | €32.60 | €32.60 | 0 |
| 2026-06-02 | €32.60 | +3.82% | €34.00 | €34.00 | €32.60 | 100 |
| 2026-06-01 | €31.40 | -3.68% | €31.40 | €31.40 | €31.40 | 102 |
| 2026-05-29 | €32.60 | -4.12% | €32.60 | €32.60 | €32.60 | 10 |
| 2026-05-28 | €34.00 | -2.30% | €34.00 | €34.00 | €34.00 | 2 |