WEACCESS GROUP SA MLWEA
EURONEXT · France · Communications
€1.95-0.35 (-15.22%)
Market closed· · EUR · Data may be delayed
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 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-29 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-28 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-25 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-24 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-23 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-22 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-09-21 | €2.30 | -3.36% | €2.30 | €2.30 | €2.30 | 100 |
| 2026-09-18 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-17 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-16 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-15 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-14 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-11 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 0 |
| 2026-09-10 | €2.38 | -8.46% | €2.38 | €2.38 | €2.38 | 200 |
| 2026-09-09 | €2.60 | -7.14% | €2.60 | €2.60 | €2.60 | 62 |
| 2026-09-08 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-07 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-04 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-03 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-02 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-01 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-31 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-28 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-27 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-26 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-25 | €2.80 | -2.78% | €2.80 | €2.80 | €2.80 | 44 |
| 2026-08-24 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-08-21 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-08-20 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-08-19 | €2.88 | +21.01% | €2.88 | €2.88 | €2.88 | 5 |
| 2026-08-18 | €2.38 | -17.93% | €2.38 | €2.38 | €2.38 | 33 |
| 2026-08-17 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-08-14 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-08-13 | €2.90 | +12.40% | €2.90 | €2.90 | €2.90 | 1.75K |
| 2026-08-12 | €2.58 | +14.16% | €2.58 | €2.58 | €2.58 | 449 |
| 2026-08-11 | €2.26 | 0.00% | €2.26 | €2.26 | €2.26 | 0 |
| 2026-08-10 | €2.26 | -9.60% | €2.26 | €2.26 | €2.26 | 85 |
| 2026-08-07 | €2.50 | -6.02% | €2.50 | €2.50 | €2.50 | 50 |
| 2026-08-06 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-08-05 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-08-04 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-08-03 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-31 | €2.66 | 0.00% | €2.66 | €2.66 | €2.66 | 0 |
| 2026-07-30 | €2.66 | +17.70% | €2.66 | €2.66 | €2.66 | 4 |
| 2026-07-29 | €2.26 | -1.74% | €2.66 | €2.66 | €2.26 | 255 |
| 2026-07-28 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-27 | €2.30 | 0.00% | €2.30 | €2.30 | €2.30 | 0 |
| 2026-07-24 | €2.30 | -9.45% | €2.30 | €2.30 | €2.30 | 370 |
| 2026-07-23 | €2.54 | 0.00% | €2.54 | €2.54 | €2.54 | 0 |
| 2026-07-22 | €2.54 | -12.41% | €2.54 | €2.54 | €2.54 | 130 |
| 2026-07-21 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-20 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-17 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-16 | €2.90 | +8.21% | €2.90 | €2.90 | €2.90 | 403 |
| 2026-07-15 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-14 | €2.68 | +19.64% | €2.68 | €2.68 | €2.68 | 18 |
| 2026-07-13 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-10 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-09 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-08 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-07 | €2.24 | 0.00% | €2.24 | €2.24 | €2.24 | 0 |
| 2026-07-06 | €2.24 | -16.42% | €2.24 | €2.24 | €2.24 | 30 |
| 2026-07-03 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-02 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-07-01 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-06-30 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-06-29 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-06-26 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 0 |
| 2026-06-25 | €2.68 | 0.00% | €2.68 | €2.68 | €2.68 | 250 |
| 2026-06-24 | €2.68 | +7.20% | €2.20 | €2.68 | €2.20 | 150 |
| 2026-06-23 | €2.50 | 0.00% | €2.50 | €2.50 | €2.50 | 0 |
| 2026-06-22 | €2.50 | -13.79% | €2.50 | €2.50 | €2.50 | 320 |
| 2026-06-19 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-06-18 | €2.90 | +3.57% | €2.88 | €2.90 | €2.88 | 1.53K |
| 2026-06-17 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-16 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-15 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 56 |
| 2026-06-12 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-11 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-10 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-09 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-08 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-05 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-04 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-03 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 3 |
| 2026-06-02 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-01 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-05-29 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-05-28 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |