Made SA (MLMAD.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 26 |
| 03 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 02 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 30 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 29 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 81 |
| 26 Apr 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 165 |
| 25 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 24 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 23 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 300 |
| 18 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 17 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 16 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 15 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 204 |
| 11 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 09 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 245 |
| 08 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 195 |
| 05 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 448 |
| 04 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 03 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 213 |
| 02 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 28 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| 27 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 25 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 22 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 172 |
| 21 Mar 2024 | 7.10 | 7.75 | 7.10 | 7.75 | 7.75 | 1,618 |
| 20 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 518 |
| 19 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 18 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10 |
| 11 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 50 |
| 07 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 06 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 83 |
| 05 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 31 |
| 04 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 01 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 36 |
| 29 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 28 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 27 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 1,012 |
| 26 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| 21 Feb 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 1,000 |
| 20 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 491 |
| 19 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 509 |
| 13 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 500 |
| 12 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 35 |
| 08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10 |
| 07 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 150 |
| 06 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 500 |
| 05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7 |
| 02 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 45 |
| 01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,000 |
| 31 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3 |
| 30 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 442 |
| 29 Jan 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 373 |
| 26 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1,268 |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 Jan 2024 | 0.390122 Dividend | |||||
| 24 Jan 2024 | 7.05 | 7.50 | 7.05 | 7.50 | 7.11 | 378 |
| 23 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.68 | 200 |
| 22 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.02 | 472 |
| 19 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | 1,364 |
| 18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.82 | - |
| 17 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.82 | 7 |
| 16 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.82 | 437 |
| 15 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | 939 |
| 12 Jan 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.20 | 2,128 |
| 11 Jan 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.11 | 699 |
| 10 Jan 2024 | 7.50 | 7.50 | 7.05 | 7.05 | 6.68 | 2,400 |
| 09 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | 1,468 |
| 08 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.54 | 1,321 |
| 05 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | 125 |
| 04 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.87 | 6 |
| 03 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 1 |
| 02 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | - |
| 29 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 1,470 |
| 28 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 602 |
| 27 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 842 |
| 22 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 705 |
| 21 Dec 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 6.64 | 420 |
| 20 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | 76 |
| 19 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | - |
| 18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | 117 |
| 15 Dec 2023 | 7.50 | 7.50 | 7.00 | 7.00 | 6.64 | 983 |
| 14 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | - |
| 13 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | - |
| 12 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.