MLAAT.PA - Azorean - Aquatic Technologies, S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20190.06000.06000.06000.06000.060020,000
Nov 15, 20190.06000.06000.06000.06000.0600-
Nov 14, 20190.05000.06000.05000.06000.060013,084
Nov 13, 20190.05500.05500.05500.05500.0550-
Nov 12, 20190.05500.05500.05500.05500.0550-
Nov 11, 20190.05500.05500.05500.05500.05505
Nov 08, 20190.05000.05000.05000.05000.0500-
Nov 07, 20190.05000.05000.05000.05000.0500-
Nov 06, 20190.05000.05000.05000.05000.0500-
Nov 05, 20190.05000.05000.05000.05000.0500-
Nov 04, 20190.05000.05000.05000.05000.0500-
Nov 01, 20190.05000.05000.05000.05000.0500-
Oct 31, 20190.05000.05000.05000.05000.0500-
Oct 30, 20190.05000.05000.05000.05000.0500-
Oct 29, 20190.05000.05000.05000.05000.0500-
Oct 28, 20190.05000.05000.05000.05000.0500-
Oct 25, 20190.05000.05000.05000.05000.0500-
Oct 24, 20190.05000.05000.05000.05000.0500-
Oct 23, 20190.05000.05000.05000.05000.0500-
Oct 22, 20190.05000.05000.05000.05000.050050
Oct 21, 20190.05000.05000.05000.05000.0500-
Oct 18, 20190.05000.05000.05000.05000.0500-
Oct 17, 20190.05000.05000.05000.05000.0500-
Oct 16, 20190.05000.05000.05000.05000.0500-
Oct 15, 20190.05000.05000.05000.05000.0500-
Oct 14, 20190.05000.05000.05000.05000.0500880
Oct 11, 20190.05000.05000.05000.05000.05008,715
Oct 10, 20190.04750.04750.04750.04750.0475-
Oct 09, 20190.04750.04750.04750.04750.0475-
Oct 08, 20190.04750.04750.04750.04750.0475-
Oct 07, 20190.04750.04750.04750.04750.0475-
Oct 04, 20190.04750.04750.04750.04750.0475-
Oct 03, 20190.04750.04750.04750.04750.0475-
Oct 02, 20190.04750.04750.04750.04750.0475-
Oct 01, 20190.04750.04750.04750.04750.0475-
Sep 30, 20190.04750.04750.04750.04750.0475-
Sep 27, 20190.04750.04750.04750.04750.0475-
Sep 26, 20190.04750.04750.04750.04750.0475-
Sep 25, 20190.04750.04750.04750.04750.0475-
Sep 24, 20190.04750.04750.04750.04750.0475-
Sep 23, 20190.04750.04750.04750.04750.0475-
Sep 20, 20190.04750.04750.04750.04750.0475-
Sep 19, 20190.04750.04750.04750.04750.0475-
Sep 18, 20190.04750.04750.04750.04750.0475-
Sep 17, 20190.04750.04750.04750.04750.0475-
Sep 16, 20190.04750.04750.04750.04750.0475100
Sep 13, 20190.04800.04800.04800.04800.0480-
Sep 12, 20190.04800.04800.04800.04800.0480-
Sep 11, 20190.04800.04800.04800.04800.0480-
Sep 10, 20190.04800.04800.04800.04800.0480-
Sep 09, 20190.04800.04800.04800.04800.0480-
Sep 06, 20190.04800.04800.04800.04800.0480-
Sep 05, 20190.04800.04800.04800.04800.0480-
Sep 04, 20190.04800.04800.04800.04800.0480-
Sep 03, 20190.04800.04800.04800.04800.0480-
Sep 02, 20190.04800.04800.04800.04800.0480-
Aug 30, 20190.04800.04800.04800.04800.0480-
Aug 29, 20190.04800.04800.04800.04800.0480-
Aug 28, 20190.04800.04800.04800.04800.0480-
Aug 27, 20190.04800.04800.04800.04800.0480-
Aug 26, 20190.04800.04800.04800.04800.0480-
Aug 23, 20190.04800.04800.04800.04800.0480-
Aug 22, 20190.04800.04800.04800.04800.0480-
Aug 21, 20190.04800.04800.04800.04800.0480-
Aug 20, 20190.04800.04800.04800.04800.0480-
Aug 19, 20190.04800.04800.04800.04800.0480-
Aug 16, 20190.04800.04800.04800.04800.0480-
Aug 15, 20190.04800.04800.04800.04800.0480-
Aug 14, 20190.04800.04800.04800.04800.0480500
Aug 13, 20190.04800.04800.04800.04800.0480-
Aug 12, 20190.04800.04800.04800.04800.0480-
Aug 09, 20190.04800.04800.04800.04800.0480-
Aug 08, 20190.04800.04800.04800.04800.0480-
Aug 07, 20190.04800.04800.04800.04800.0480-
Aug 06, 20190.04800.04800.04800.04800.0480-
Aug 05, 20190.04800.04800.04800.04800.0480-
Aug 02, 20190.04800.04800.04800.04800.0480-
Aug 01, 20190.04800.04800.04800.04800.0480-
Jul 31, 20190.04800.04800.04800.04800.0480-
Jul 30, 20190.04800.04800.04800.04800.0480-
Jul 29, 20190.04800.04800.04800.04800.0480-
Jul 26, 20190.04800.04800.04800.04800.0480-
Jul 25, 20190.04800.04800.04800.04800.0480-
Jul 24, 20190.04800.04800.04800.04800.0480-
Jul 23, 20190.04800.04800.04800.04800.0480-
Jul 22, 20190.04800.04800.04800.04800.0480-
Jul 19, 20190.04800.04800.04800.04800.0480-
Jul 18, 20190.04800.04800.04800.04800.0480-
Jul 17, 20190.04800.04800.04800.04800.0480-
Jul 16, 20190.04800.04800.04800.04800.0480-
Jul 15, 20190.04800.04800.04800.04800.0480-
Jul 12, 20190.04800.04800.04800.04800.0480-
Jul 11, 20190.04800.04800.04800.04800.0480-
Jul 10, 20190.04800.04800.04800.04800.0480-
Jul 09, 20190.04800.04800.04800.04800.0480-
Jul 08, 20190.04800.04800.04800.04800.0480-
Jul 05, 20190.04800.04800.04800.04800.0480-
Jul 04, 20190.04800.04800.04800.04800.0480-
Jul 03, 20190.04800.04800.04800.04800.0480-
Jul 02, 20190.04800.04800.04800.04800.0480-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...