TipRanks
Finaxo Environnement (FR:MLFXO)
:MLFXO
France Market

Finaxo Environnement (MLFXO) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 07, 2026
5.00
5.00
3.70
5.00
5.00
0.00%
0
0.00
Oct 06, 2026
5.00
5.00
3.70
5.00
5.00
0.00%
0
0.00
Oct 05, 2026
5.00
5.00
5.00
5.00
5.00
-9.09%
105
0.35
Oct 02, 2026
5.50
5.50
4.42
5.50
5.50
0.00%
0
0.00
Oct 01, 2026
5.50
5.50
5.50
5.50
5.50
+10.44%
20
0.06
Sep 30, 2026
4.98
4.98
4.98
4.98
4.98
+10.67%
30
0.10
Sep 29, 2026
4.50
4.50
4.50
4.50
4.50
-10.00%
100
0.32
Sep 28, 2026
5.00
5.00
4.62
5.00
5.00
0.00%
0
0.00
Sep 25, 2026
5.00
5.00
4.62
5.00
5.00
0.00%
0
0.00
Sep 24, 2026
5.00
5.00
5.00
5.00
5.00
+0.40%
20
0.06
Sep 23, 2026
4.98
4.98
4.98
4.98
4.98
+3.32%
20
0.06
Sep 22, 2026
4.82
4.82
4.12
4.82
4.82
0.00%
0
0.00
Sep 21, 2026
4.82
4.82
4.82
4.82
4.82
+0.42%
160
0.49
Sep 18, 2026
4.80
4.80
3.70
4.80
4.80
0.00%
0
0.00
Sep 17, 2026
4.80
4.80
4.00
4.80
4.80
0.00%
0
0.00
Sep 16, 2026
4.80
4.80
4.80
4.80
4.80
+10.09%
23
0.07
Sep 15, 2026
4.80
4.80
4.36
4.36
4.36
-12.80%
79
0.24
Sep 14, 2026
4.20
5.00
4.20
5.00
5.00
+13.64%
605
1.91
Sep 11, 2026
4.48
4.48
4.40
4.40
4.40
-7.17%
270
0.86
Sep 10, 2026
4.74
4.74
4.74
4.74
4.74
-1.25%
29
0.09
Sep 09, 2026
4.80
4.80
4.80
4.80
4.80
-2.04%
819
2.62
Sep 08, 2026
4.90
4.90
4.90
4.90
4.90
0.00%
50
0.16
Sep 07, 2026
4.90
4.90
4.90
4.90
4.90
-6.67%
30
0.09
Sep 04, 2026
5.25
5.25
5.25
5.25
5.25
0.00%
350
1.07
Sep 03, 2026
5.25
5.25
5.25
5.25
5.25
+0.96%
363
1.13
Sep 02, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Sep 01, 2026
5.20
5.20
4.00
5.20
5.20
0.00%
0
0.00
Aug 31, 2026
5.20
5.20
5.20
5.20
5.20
-7.14%
13
0.04
Aug 28, 2026
5.60
5.60
5.20
5.60
5.60
0.00%
0
0.00
Aug 27, 2026
5.60
5.60
5.60
5.60
5.60
-5.08%
81
0.24
Aug 26, 2026
5.90
5.90
5.25
5.90
5.90
0.00%
0
0.00
Aug 25, 2026
5.60
5.90
5.60
5.90
5.90
-4.84%
684
2.10
Aug 24, 2026
6.20
6.20
6.20
6.20
6.20
0.00%
2,502
8.77
Aug 21, 2026
6.20
6.20
6.20
6.20
6.20
+3.33%
1,218
4.54
Aug 20, 2026
5.65
6.00
5.65
6.00
6.00
+9.09%
1,389
5.65
Aug 19, 2026
5.50
5.60
5.50
5.50
5.50
0.00%
0
0.00
Aug 18, 2026
5.50
5.50
5.50
5.50
5.50
+10.00%
2,906
14.48
Aug 17, 2026
5.00
5.00
5.00
5.00
5.00
+6.38%
2,195
13.24
Aug 14, 2026
4.70
4.70
4.70
4.70
4.70
+4.44%
3,561
32.57
Aug 13, 2026
4.50
4.50
4.50
4.50
4.50
+6.13%
21
0.19
Aug 12, 2026
4.24
4.24
4.24
4.24
4.24
0.00%
53
0.48
Aug 11, 2026
4.24
4.24
4.24
4.24
4.24
+0.95%
23
0.20
Aug 10, 2026
4.20
4.20
4.20
4.20
4.20
-6.67%
48
0.42
Aug 07, 2026
4.50
4.50
4.20
4.50
4.50
0.00%
0
0.00
Aug 06, 2026
4.50
4.50
4.20
4.50
4.50
0.00%
0
0.00
Aug 05, 2026
4.50
4.50
4.20
4.50
4.50
0.00%
0
0.00
Aug 04, 2026
4.50
4.50
4.50
4.50
4.50
-4.26%
98
0.81
Aug 03, 2026
4.70
4.70
4.20
4.70
4.70
0.00%
0
0.00
Jul 31, 2026
4.70
4.70
4.20
4.70
4.70
0.00%
0
0.00
Jul 30, 2026
4.70
4.70
4.70
4.70
4.70
0.00%
5
0.04
Rows:
50