Finaxo Environnement MLFXO
EURONEXT · France · Producer Manufacturing
€5.50+0.52 (+10.44%)
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 | €4.98 | +10.67% | €4.98 | €4.98 | €4.98 | 30 |
| 2026-09-29 | €4.50 | -10.00% | €4.50 | €4.50 | €4.50 | 100 |
| 2026-09-28 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-09-25 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-09-24 | €5.00 | +0.40% | €5.00 | €5.00 | €5.00 | 20 |
| 2026-09-23 | €4.98 | +3.32% | €4.98 | €4.98 | €4.98 | 20 |
| 2026-09-22 | €4.82 | 0.00% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-09-21 | €4.82 | +0.42% | €4.82 | €4.82 | €4.82 | 160 |
| 2026-09-18 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-09-17 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-09-16 | €4.80 | +10.09% | €4.80 | €4.80 | €4.80 | 23 |
| 2026-09-15 | €4.36 | -12.80% | €4.80 | €4.80 | €4.36 | 79 |
| 2026-09-14 | €5.00 | +13.64% | €4.20 | €5.00 | €4.20 | 605 |
| 2026-09-11 | €4.40 | -7.17% | €4.48 | €4.48 | €4.40 | 270 |
| 2026-09-10 | €4.74 | -1.25% | €4.74 | €4.74 | €4.74 | 29 |
| 2026-09-09 | €4.80 | -2.04% | €4.80 | €4.80 | €4.80 | 819 |
| 2026-09-08 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 50 |
| 2026-09-07 | €4.90 | -6.67% | €4.90 | €4.90 | €4.90 | 30 |
| 2026-09-04 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 350 |
| 2026-09-03 | €5.25 | +0.96% | €5.25 | €5.25 | €5.25 | 363 |
| 2026-09-02 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-09-01 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-08-31 | €5.20 | -7.14% | €5.20 | €5.20 | €5.20 | 13 |
| 2026-08-28 | €5.60 | 0.00% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-08-27 | €5.60 | -5.08% | €5.60 | €5.60 | €5.60 | 81 |
| 2026-08-26 | €5.90 | 0.00% | €5.90 | €5.90 | €5.90 | 0 |
| 2026-08-25 | €5.90 | -4.84% | €5.60 | €5.90 | €5.60 | 684 |
| 2026-08-24 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 2.50K |
| 2026-08-21 | €6.20 | +3.33% | €6.20 | €6.20 | €6.20 | 1.22K |
| 2026-08-20 | €6.00 | +9.09% | €5.65 | €6.00 | €5.65 | 1.39K |
| 2026-08-19 | €5.50 | 0.00% | €5.50 | €5.50 | €5.50 | 0 |
| 2026-08-18 | €5.50 | +10.00% | €5.50 | €5.50 | €5.50 | 2.91K |
| 2026-08-17 | €5.00 | +6.38% | €5.00 | €5.00 | €5.00 | 2.20K |
| 2026-08-14 | €4.70 | +4.44% | €4.70 | €4.70 | €4.70 | 3.56K |
| 2026-08-13 | €4.50 | +6.13% | €4.50 | €4.50 | €4.50 | 21 |
| 2026-08-12 | €4.24 | 0.00% | €4.24 | €4.24 | €4.24 | 53 |
| 2026-08-11 | €4.24 | +0.95% | €4.24 | €4.24 | €4.24 | 23 |
| 2026-08-10 | €4.20 | -6.67% | €4.20 | €4.20 | €4.20 | 48 |
| 2026-08-07 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-08-06 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-08-05 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-08-04 | €4.50 | -4.26% | €4.50 | €4.50 | €4.50 | 98 |
| 2026-08-03 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-31 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-30 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 5 |
| 2026-07-29 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-28 | €4.70 | +0.86% | €4.70 | €4.70 | €4.70 | 55 |
| 2026-07-27 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-07-24 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-07-23 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 38 |
| 2026-07-22 | €4.66 | +1.30% | €4.66 | €4.66 | €4.66 | 20 |
| 2026-07-21 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 50 |
| 2026-07-20 | €4.60 | -1.29% | €4.60 | €4.60 | €4.60 | 175 |
| 2026-07-17 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 0 |
| 2026-07-16 | €4.66 | 0.00% | €4.66 | €4.66 | €4.66 | 97 |
| 2026-07-15 | €4.66 | +19.49% | €4.66 | €4.66 | €4.66 | 20 |
| 2026-07-14 | €3.90 | -13.33% | €3.90 | €3.90 | €3.90 | 450 |
| 2026-07-13 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-07-10 | €4.50 | -4.26% | €4.50 | €4.50 | €4.50 | 43 |
| 2026-07-09 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 10 |
| 2026-07-08 | €4.70 | +4.44% | €4.70 | €4.70 | €4.70 | 25 |
| 2026-07-07 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 750 |
| 2026-07-06 | €4.50 | -4.26% | €4.52 | €4.52 | €4.50 | 350 |
| 2026-07-03 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-07-02 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 30 |
| 2026-07-01 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 8 |
| 2026-06-30 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 487 |
| 2026-06-29 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 320 |
| 2026-06-26 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-25 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 40 |
| 2026-06-24 | €4.70 | +2.17% | €4.70 | €4.70 | €4.70 | 50 |
| 2026-06-23 | €4.60 | -2.13% | €3.90 | €4.60 | €3.90 | 150 |
| 2026-06-22 | €4.70 | +9.30% | €4.70 | €4.70 | €4.70 | 40 |
| 2026-06-19 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 0 |
| 2026-06-18 | €4.30 | -8.51% | €4.30 | €4.30 | €4.30 | 82 |
| 2026-06-17 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-16 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |
| 2026-06-15 | €4.70 | +9.30% | €4.70 | €4.70 | €4.70 | 149 |
| 2026-06-12 | €4.30 | 0.00% | €4.30 | €4.30 | €4.30 | 660 |
| 2026-06-11 | €4.30 | -6.52% | €4.70 | €4.70 | €4.30 | 253 |
| 2026-06-10 | €4.60 | -1.71% | €4.42 | €4.60 | €4.42 | 269 |
| 2026-06-09 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 780 |
| 2026-06-08 | €4.68 | 0.00% | €4.68 | €4.68 | €4.68 | 20 |
| 2026-06-05 | €4.68 | +7.34% | €4.68 | €4.68 | €4.68 | 363 |
| 2026-06-04 | €4.36 | 0.00% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-06-03 | €4.36 | -1.80% | €4.36 | €4.36 | €4.36 | 200 |
| 2026-06-02 | €4.44 | -5.53% | €4.44 | €4.44 | €4.44 | 40 |
| 2026-06-01 | €4.70 | +9.30% | €4.70 | €4.70 | €4.70 | 336 |
| 2026-05-29 | €4.30 | -8.51% | €4.30 | €4.30 | €4.30 | 100 |
| 2026-05-28 | €4.70 | 0.00% | €4.70 | €4.70 | €4.70 | 0 |