McPhy Energy S.A. (MCPHY.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:47AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.9020 | 1.9020 | 1.8720 | 1.8860 | 1.8860 | 4,051 |
| 24 Apr 2024 | 1.9400 | 1.9700 | 1.8820 | 1.9020 | 1.9020 | 53,867 |
| 23 Apr 2024 | 1.9100 | 1.9500 | 1.8980 | 1.9340 | 1.9340 | 57,665 |
| 22 Apr 2024 | 1.8480 | 1.9300 | 1.8480 | 1.9040 | 1.9040 | 60,249 |
| 19 Apr 2024 | 1.8700 | 1.8780 | 1.8400 | 1.8480 | 1.8480 | 35,313 |
| 18 Apr 2024 | 1.8380 | 1.9400 | 1.8340 | 1.8980 | 1.8980 | 67,028 |
| 17 Apr 2024 | 1.8440 | 1.8940 | 1.8300 | 1.8320 | 1.8320 | 32,182 |
| 16 Apr 2024 | 1.8840 | 1.9040 | 1.8280 | 1.8440 | 1.8440 | 91,067 |
| 15 Apr 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8840 | 1.8840 | 56,811 |
| 12 Apr 2024 | 1.9300 | 1.9700 | 1.9000 | 1.9220 | 1.9220 | 75,723 |
| 11 Apr 2024 | 1.9520 | 1.9680 | 1.9020 | 1.9020 | 1.9020 | 110,082 |
| 10 Apr 2024 | 2.0750 | 2.1150 | 1.9340 | 1.9500 | 1.9500 | 135,580 |
| 09 Apr 2024 | 2.0650 | 2.1650 | 2.0200 | 2.0650 | 2.0650 | 127,802 |
| 08 Apr 2024 | 2.0000 | 2.0800 | 1.9620 | 2.0450 | 2.0450 | 126,045 |
| 05 Apr 2024 | 2.0200 | 2.0900 | 1.9620 | 1.9980 | 1.9980 | 226,091 |
| 04 Apr 2024 | 2.2800 | 2.3500 | 2.0100 | 2.0100 | 2.0100 | 517,838 |
| 03 Apr 2024 | 1.8480 | 2.3200 | 1.8100 | 2.2450 | 2.2450 | 515,043 |
| 02 Apr 2024 | 1.9400 | 2.1100 | 1.8220 | 1.8220 | 1.8220 | 391,071 |
| 28 Mar 2024 | 1.8680 | 1.9500 | 1.8020 | 1.8980 | 1.8980 | 151,720 |
| 27 Mar 2024 | 1.8300 | 1.8870 | 1.6820 | 1.8560 | 1.8560 | 223,352 |
| 26 Mar 2024 | 1.6000 | 1.8360 | 1.5740 | 1.8260 | 1.8260 | 419,730 |
| 25 Mar 2024 | 1.6770 | 1.6780 | 1.5920 | 1.5920 | 1.5920 | 123,782 |
| 22 Mar 2024 | 1.6500 | 1.6800 | 1.6360 | 1.6450 | 1.6450 | 183,296 |
| 21 Mar 2024 | 1.7200 | 1.7500 | 1.6410 | 1.6410 | 1.6410 | 151,764 |
| 20 Mar 2024 | 1.6350 | 1.7040 | 1.6350 | 1.7020 | 1.7020 | 96,080 |
| 19 Mar 2024 | 1.6200 | 1.6490 | 1.5900 | 1.6240 | 1.6240 | 187,440 |
| 18 Mar 2024 | 1.6000 | 1.7480 | 1.5650 | 1.5870 | 1.5870 | 186,428 |
| 15 Mar 2024 | 1.7180 | 1.7200 | 1.5520 | 1.5520 | 1.5520 | 285,087 |
| 14 Mar 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 124,782 |
| 13 Mar 2024 | 1.8320 | 1.8320 | 1.6680 | 1.6740 | 1.6740 | 189,511 |
| 12 Mar 2024 | 1.8500 | 1.8990 | 1.8160 | 1.8350 | 1.8350 | 75,212 |
| 11 Mar 2024 | 1.9600 | 1.9830 | 1.8440 | 1.8440 | 1.8440 | 129,065 |
| 08 Mar 2024 | 1.9630 | 2.0200 | 1.9400 | 1.9830 | 1.9830 | 86,761 |
| 07 Mar 2024 | 1.9900 | 2.0000 | 1.9450 | 1.9730 | 1.9730 | 46,569 |
| 06 Mar 2024 | 2.0000 | 2.0980 | 1.9400 | 1.9410 | 1.9410 | 146,414 |
| 05 Mar 2024 | 1.9810 | 2.0200 | 1.9810 | 1.9920 | 1.9920 | 45,347 |
| 04 Mar 2024 | 2.0780 | 2.0900 | 1.9800 | 1.9910 | 1.9910 | 90,276 |
| 01 Mar 2024 | 2.0700 | 2.1040 | 2.0000 | 2.0500 | 2.0500 | 70,742 |
| 29 Feb 2024 | 2.0320 | 2.0640 | 1.9700 | 2.0460 | 2.0460 | 91,495 |
| 28 Feb 2024 | 2.0840 | 2.0900 | 2.0000 | 2.0000 | 2.0000 | 133,147 |
| 27 Feb 2024 | 2.1100 | 2.2160 | 2.0700 | 2.0840 | 2.0840 | 100,280 |
| 26 Feb 2024 | 2.1220 | 2.1360 | 2.0700 | 2.1120 | 2.1120 | 76,220 |
| 23 Feb 2024 | 2.2980 | 2.2980 | 2.1100 | 2.1380 | 2.1380 | 99,046 |
| 22 Feb 2024 | 2.2860 | 2.2860 | 2.2220 | 2.2320 | 2.2320 | 35,655 |
| 21 Feb 2024 | 2.2120 | 2.2780 | 2.2000 | 2.2320 | 2.2320 | 83,305 |
| 20 Feb 2024 | 2.2660 | 2.3120 | 2.2000 | 2.2060 | 2.2060 | 79,115 |
| 19 Feb 2024 | 2.4400 | 2.4400 | 2.2600 | 2.3040 | 2.3040 | 137,646 |
| 16 Feb 2024 | 2.2800 | 2.5040 | 2.2800 | 2.3640 | 2.3640 | 156,287 |
| 15 Feb 2024 | 2.2620 | 2.2800 | 2.2280 | 2.2660 | 2.2660 | 75,670 |
| 14 Feb 2024 | 2.3000 | 2.3000 | 2.2440 | 2.2500 | 2.2500 | 57,138 |
| 13 Feb 2024 | 2.3240 | 2.4700 | 2.2660 | 2.2720 | 2.2720 | 94,075 |
| 12 Feb 2024 | 2.3200 | 2.4060 | 2.2700 | 2.3240 | 2.3240 | 88,722 |
| 09 Feb 2024 | 2.3300 | 2.3500 | 2.2440 | 2.2860 | 2.2860 | 128,448 |
| 08 Feb 2024 | 2.4680 | 2.5040 | 2.3120 | 2.3120 | 2.3120 | 111,893 |
| 07 Feb 2024 | 2.4520 | 2.5300 | 2.3900 | 2.4340 | 2.4340 | 99,736 |
| 06 Feb 2024 | 2.5920 | 2.6980 | 2.3800 | 2.4820 | 2.4820 | 214,784 |
| 05 Feb 2024 | 2.6500 | 2.6980 | 2.5900 | 2.5900 | 2.5900 | 108,916 |
| 02 Feb 2024 | 2.7680 | 3.0000 | 2.6900 | 2.7000 | 2.7000 | 120,042 |
| 01 Feb 2024 | 2.7500 | 2.8000 | 2.6800 | 2.7620 | 2.7620 | 60,225 |
| 31 Jan 2024 | 2.7200 | 2.7920 | 2.7000 | 2.7480 | 2.7480 | 91,846 |
| 30 Jan 2024 | 2.8000 | 2.8100 | 2.6360 | 2.7000 | 2.7000 | 109,370 |
| 29 Jan 2024 | 2.8500 | 2.8640 | 2.7820 | 2.7980 | 2.7980 | 52,827 |
| 26 Jan 2024 | 2.7620 | 2.8400 | 2.7620 | 2.8020 | 2.8020 | 41,676 |
| 25 Jan 2024 | 2.8420 | 2.8540 | 2.7620 | 2.7620 | 2.7620 | 72,130 |
| 24 Jan 2024 | 3.0380 | 3.0400 | 2.8000 | 2.8520 | 2.8520 | 116,143 |
| 23 Jan 2024 | 3.0120 | 3.0400 | 3.0060 | 3.0060 | 3.0060 | 20,799 |
| 22 Jan 2024 | 3.0000 | 3.0480 | 2.9600 | 3.0100 | 3.0100 | 72,035 |
| 19 Jan 2024 | 3.0140 | 3.0800 | 3.0000 | 3.0040 | 3.0040 | 45,428 |
| 18 Jan 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0140 | 3.0140 | 47,838 |
| 17 Jan 2024 | 3.0680 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 39,764 |
| 16 Jan 2024 | 3.1400 | 3.1400 | 3.0460 | 3.0840 | 3.0840 | 50,648 |
| 15 Jan 2024 | 3.0240 | 3.1920 | 3.0200 | 3.1420 | 3.1420 | 56,354 |
| 12 Jan 2024 | 3.0000 | 3.1040 | 3.0000 | 3.0460 | 3.0460 | 65,032 |
| 11 Jan 2024 | 3.1780 | 3.1780 | 3.0080 | 3.0120 | 3.0120 | 149,708 |
| 10 Jan 2024 | 3.1800 | 3.2420 | 3.1460 | 3.1460 | 3.1460 | 32,433 |
| 09 Jan 2024 | 3.2380 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 61,651 |
| 08 Jan 2024 | 3.2460 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 83,520 |
| 05 Jan 2024 | 3.2800 | 3.3080 | 3.2300 | 3.2620 | 3.2620 | 54,021 |
| 04 Jan 2024 | 3.3420 | 3.3760 | 3.2860 | 3.2920 | 3.2920 | 132,403 |
| 03 Jan 2024 | 3.3980 | 3.3980 | 3.3300 | 3.3400 | 3.3400 | 87,850 |
| 02 Jan 2024 | 3.4200 | 3.4360 | 3.3340 | 3.3980 | 3.3980 | 46,828 |
| 29 Dec 2023 | 3.4220 | 3.4240 | 3.3600 | 3.3660 | 3.3660 | 42,268 |
| 28 Dec 2023 | 3.4400 | 3.5140 | 3.4260 | 3.4300 | 3.4300 | 48,479 |
| 27 Dec 2023 | 3.4040 | 3.5200 | 3.4000 | 3.4460 | 3.4460 | 120,381 |
| 22 Dec 2023 | 3.3300 | 3.4360 | 3.3200 | 3.4160 | 3.4160 | 77,603 |
| 21 Dec 2023 | 3.2800 | 3.3880 | 3.2700 | 3.3200 | 3.3200 | 80,407 |
| 20 Dec 2023 | 3.6160 | 3.6500 | 3.2700 | 3.2740 | 3.2740 | 441,692 |
| 19 Dec 2023 | 3.7580 | 3.9600 | 3.6660 | 3.7420 | 3.7420 | 318,876 |
| 18 Dec 2023 | 3.4500 | 3.9080 | 3.4000 | 3.7100 | 3.7100 | 472,181 |
| 15 Dec 2023 | 3.2980 | 3.3900 | 3.2020 | 3.3060 | 3.3060 | 213,418 |
| 14 Dec 2023 | 3.2280 | 3.3500 | 3.0760 | 3.2500 | 3.2500 | 246,181 |
| 13 Dec 2023 | 3.4000 | 3.4000 | 3.1540 | 3.1540 | 3.1540 | 98,298 |
| 12 Dec 2023 | 3.3880 | 3.3880 | 3.3300 | 3.3520 | 3.3520 | 58,784 |
| 11 Dec 2023 | 3.4520 | 3.4700 | 3.3540 | 3.3540 | 3.3540 | 80,057 |
| 08 Dec 2023 | 3.5020 | 3.5040 | 3.4000 | 3.4700 | 3.4700 | 105,892 |
| 07 Dec 2023 | 3.7500 | 3.7720 | 3.5000 | 3.5020 | 3.5020 | 163,690 |
| 06 Dec 2023 | 3.6320 | 3.8760 | 3.6320 | 3.7540 | 3.7540 | 156,433 |
| 05 Dec 2023 | 3.6520 | 3.7140 | 3.5960 | 3.6400 | 3.6400 | 70,544 |
| 04 Dec 2023 | 3.6860 | 3.9200 | 3.6360 | 3.6500 | 3.6500 | 162,915 |
| 01 Dec 2023 | 3.6220 | 3.7100 | 3.5520 | 3.6160 | 3.6160 | 82,921 |
| *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.