UK markets open in 5 hours 32 minutes

Azorean Aquatic Technologies, S.A. (MLAAT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.2600+0.0400 (+18.18%)
At close: 04:30PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.26000.26000.26000.26000.2600-
09 May 20240.26000.26000.26000.26000.2600-
08 May 20240.26000.26000.26000.26000.26002,276
07 May 20240.22000.22000.22000.22000.2200-
06 May 20240.22000.22000.22000.22000.2200-
03 May 20240.22000.22000.22000.22000.2200-
02 May 20240.22000.22000.22000.22000.22001,000
30 Apr 20240.16500.16500.16500.16500.1650-
29 Apr 20240.16500.16500.16500.16500.1650-
26 Apr 20240.16500.16500.16500.16500.16502,073
25 Apr 20240.16000.16000.16000.16000.1600225
24 Apr 20240.15500.15500.15500.15500.1550-
23 Apr 20240.15500.15500.15500.15500.1550-
22 Apr 20240.15500.15500.15500.15500.1550958
19 Apr 20240.09650.09650.09650.09650.0965-
18 Apr 20240.09650.09650.09650.09650.0965-
17 Apr 20240.09650.09650.09650.09650.0965-
16 Apr 20240.09650.09650.09650.09650.0965-
15 Apr 20240.09600.09650.09600.09650.0965630
12 Apr 20240.09600.09600.09600.09600.096050
11 Apr 20240.06500.06500.06500.06500.0650-
10 Apr 20240.06500.06500.06500.06500.0650-
09 Apr 20240.06500.06500.06500.06500.0650-
08 Apr 20240.06500.06500.06500.06500.0650-
05 Apr 20240.06500.06500.06500.06500.0650-
04 Apr 20240.06500.06500.06500.06500.0650-
03 Apr 20240.06500.06500.06500.06500.0650-
02 Apr 20240.06500.06500.06500.06500.065050
28 Mar 20240.06500.06500.06500.06500.0650-
27 Mar 20240.06500.06500.06500.06500.0650-
26 Mar 20240.06500.06500.06500.06500.0650350
25 Mar 20240.06000.06000.06000.06000.0600-
22 Mar 20240.06000.06000.06000.06000.0600-
21 Mar 20240.06000.06000.06000.06000.0600-
20 Mar 20240.06000.06000.06000.06000.0600-
19 Mar 20240.06000.06000.06000.06000.0600-
18 Mar 20240.06000.06000.06000.06000.0600-
15 Mar 20240.06000.06000.06000.06000.0600-
14 Mar 20240.06000.06000.06000.06000.06004,975
13 Mar 20240.06600.06600.06600.06600.06602,491
12 Mar 20240.06000.06000.06000.06000.060010,654
11 Mar 20240.06000.06000.06000.06000.0600-
08 Mar 20240.06000.06000.06000.06000.0600-
07 Mar 20240.06000.06000.06000.06000.0600-
06 Mar 20240.06000.06000.06000.06000.06007,000
05 Mar 20240.06000.06000.06000.06000.0600-
04 Mar 20240.06000.06000.06000.06000.0600402
01 Mar 20240.04200.04200.04200.04200.0420999
29 Feb 20240.05200.05200.05200.05200.0520-
28 Feb 20240.05200.05200.05200.05200.0520-
27 Feb 20240.05200.05200.05200.05200.0520-
26 Feb 20240.05200.05200.05200.05200.0520-
23 Feb 20240.05200.05200.05200.05200.0520-
22 Feb 20240.05200.05200.05200.05200.0520-
21 Feb 20240.05200.05200.05200.05200.0520-
20 Feb 20240.05200.05200.05200.05200.052010
19 Feb 20240.05200.05200.05200.05200.0520200
16 Feb 20240.05200.05200.05200.05200.0520-
15 Feb 20240.05200.05200.05200.05200.0520-
14 Feb 20240.05200.05200.05200.05200.0520-
13 Feb 20240.05200.05200.05200.05200.0520150
12 Feb 20240.05200.05200.05200.05200.05201,827
09 Feb 20240.05500.05500.05500.05500.0550-
08 Feb 20240.05500.05500.05500.05500.0550-
07 Feb 20240.05500.05500.05500.05500.0550-
06 Feb 20240.05500.05500.05500.05500.0550-
05 Feb 20240.05500.05500.05500.05500.05501,150
02 Feb 20240.05500.05500.05500.05500.05505,650
01 Feb 20240.05200.05200.05200.05200.05204,900
31 Jan 20240.03900.03900.03900.03900.0390-
30 Jan 20240.03900.03900.03900.03900.0390-
29 Jan 20240.03900.03900.03900.03900.039090,000
26 Jan 20240.03800.03800.03800.03800.0380-
25 Jan 20240.03800.03800.03800.03800.0380-
24 Jan 20240.03800.03800.03800.03800.03801,089
23 Jan 20240.03800.03800.03800.03800.03805,000
22 Jan 20240.05500.05500.05500.05500.0550825
19 Jan 20240.03900.03900.03900.03900.0390-
18 Jan 20240.03900.03900.03900.03900.0390-
17 Jan 20240.03900.03900.03900.03900.0390-
16 Jan 20240.03900.03900.03900.03900.0390-
15 Jan 20240.03900.03900.03900.03900.0390-
12 Jan 20240.03900.03900.03900.03900.0390-
11 Jan 20240.03900.03900.03900.03900.0390-
10 Jan 20240.03900.03900.03900.03900.0390-
09 Jan 20240.03900.03900.03900.03900.0390-
08 Jan 20240.03900.03900.03900.03900.0390-
05 Jan 20240.03900.03900.03900.03900.0390-
04 Jan 20240.03900.03900.03900.03900.0390344
03 Jan 20240.03800.03800.03800.03800.0380-
02 Jan 20240.03800.03800.03800.03800.0380-
29 Dec 20230.03800.03800.03800.03800.0380-
28 Dec 20230.03800.03800.03800.03800.0380400
27 Dec 20230.03800.03800.03800.03800.038010
22 Dec 20230.03800.03800.03800.03800.0380500
21 Dec 20230.03800.03800.03800.03800.0380-
20 Dec 20230.03800.03800.03800.03800.03801,000
19 Dec 20230.03800.03800.03800.03800.03805,000
18 Dec 20230.04100.04100.03800.03800.03809,756
15 Dec 20230.04100.04100.04100.04100.0410743
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...