Made SA (EPA:MLMAD)
France
· Delayed Price · Currency is EUR 14.50
0.00 (0.00%)
Sep 25, 2025, 1:07 PM CET
Made SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | 4,127 |
| Sep 24, 2025 | 13.70 | 14.80 | 13.70 | 14.80 | 14.80 | 8.03% | 311 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 17, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 9 |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1 |
| Sep 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -8.67% | 90 |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | 743 |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 8.15% | 10 |
| Sep 8, 2025 | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | -10.00% | 341 |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Sep 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 13 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 7 |
| Aug 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.93% | 50 |
| Aug 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 11.81% | 636 |
| Aug 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 26, 2025 | 14.40 | 14.40 | 12.70 | 12.70 | 12.70 | -12.41% | 29 |
| Aug 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 83 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10.69% | 9 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | 30 |
| Aug 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 208 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.88% | 50 |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1,155 |
| Aug 11, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | 2,018 |
| Aug 8, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 144 |
| Aug 7, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 3.73% | 3,681 |
| Aug 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | 101 |
| Aug 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.00% | 192 |
| Aug 4, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 6.19% | 519 |
| Aug 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 205 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.62% | 1,858 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -7.08% | 1 |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 1,284 |
| Jul 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 21, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -5.17% | 139 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 941 |