Paris - Delayed Quote EUR

Amatheon Agri Holding N.V. (MLAAH.PA)

0.0315

0.0000

(0.00%)

At close: May 9 at 11:30:06 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
May 8, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
May 7, 2025	0.0315	0.0320	0.0315	0.0320	0.0320	4,001
May 6, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	200
May 5, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
May 2, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Apr 30, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	1
Apr 29, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	1
Apr 28, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Apr 25, 2025	0.0265	0.0320	0.0265	0.0320	0.0320	30,101
Apr 24, 2025	0.0260	0.0320	0.0260	0.0320	0.0320	30,701
Apr 23, 2025	0.0260	0.0320	0.0260	0.0320	0.0320	71,646
Apr 22, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Apr 17, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Apr 16, 2025	0.0315	0.0340	0.0315	0.0340	0.0340	2,541
Apr 15, 2025	0.0315	0.0340	0.0315	0.0340	0.0340	51
Apr 14, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	1,451
Apr 11, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	1,050
Apr 10, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	205
Apr 9, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	27,600
Apr 8, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	25,000
Apr 7, 2025	0.0270	0.0340	0.0270	0.0340	0.0340	1,750
Apr 4, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Apr 3, 2025	0.0325	0.0325	0.0325	0.0325	0.0325	1
Apr 2, 2025	0.0320	0.0320	0.0315	0.0315	0.0315	5,011
Apr 1, 2025	0.0315	0.0340	0.0315	0.0340	0.0340	151
Mar 31, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Mar 28, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	5,260
Mar 27, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Mar 26, 2025	0.0315	0.0315	0.0315	0.0315	0.0315	1
Mar 25, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	21,493
Mar 24, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	24,310
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,406
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 12, 2025	0.0265	0.0300	0.0265	0.0300	0.0300	51
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,051
Mar 7, 2025	0.0265	0.0300	0.0265	0.0300	0.0300	7,251
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	101
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,751
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,001
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,751
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 17, 2025	0.0265	0.0300	0.0265	0.0300	0.0300	51
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,076
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	151
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	19,051
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	976
Feb 6, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	17,560
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	51
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,717
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,551
Jan 31, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	1,646
Jan 30, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	4,100
Jan 29, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	3,001
Jan 28, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 27, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 24, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 23, 2025	0.0195	0.0290	0.0195	0.0290	0.0290	26
Jan 22, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	25,001
Jan 21, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	4,751
Jan 20, 2025	0.0285	0.0290	0.0285	0.0290	0.0290	10,700
Jan 17, 2025	0.0285	0.0285	0.0285	0.0285	0.0285	51
Jan 16, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 15, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	500
Jan 14, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 13, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 10, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	51
Jan 9, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	101
Jan 8, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	200
Jan 7, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	101
Jan 6, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	8,200
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Jan 2, 2025	0.0105	0.0300	0.0105	0.0300	0.0300	3,446
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,901
Dec 30, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	6,751
Dec 27, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	630
Dec 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	8,170
Dec 23, 2024	0.0125	0.0180	0.0125	0.0180	0.0180	51
Dec 20, 2024	0.0190	0.0190	0.0185	0.0185	0.0185	40,101
Dec 19, 2024	0.0155	0.0155	0.0120	0.0120	0.0120	37,041
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	301
Dec 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	9,001
Dec 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1
Dec 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1
Dec 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1
Dec 10, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	1
Dec 9, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	47,686
Dec 6, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	31
Dec 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	501
Dec 4, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	5,101
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	201
Nov 29, 2024	0.0115	0.0200	0.0115	0.0200	0.0200	16,001
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	501
Nov 27, 2024	0.0110	0.0200	0.0110	0.0200	0.0200	1,001
Nov 26, 2024	0.0105	0.0200	0.0105	0.0200	0.0200	1,001
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Nov 22, 2024	0.0205	0.0205	0.0200	0.0200	0.0200	5,001
Nov 21, 2024	0.0105	0.0105	0.0100	0.0100	0.0100	119,368
Nov 20, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	52,000
Nov 19, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	27,500
Nov 18, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	141,986
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,830
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,088
Nov 13, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	116,749
Nov 12, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	1
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,001
Nov 8, 2024	0.0260	0.0260	0.0235	0.0235	0.0235	78,303
Nov 7, 2024	0.0395	0.0395	0.0290	0.0290	0.0290	23,898
Nov 6, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Nov 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Nov 4, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Nov 1, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	30
Oct 31, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Oct 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Oct 29, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	50
Oct 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	1
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,001
Oct 24, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	2,700
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,011
Oct 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Oct 21, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	40,401
Oct 18, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	1
Oct 17, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,880
Oct 16, 2024	0.0400	0.0440	0.0400	0.0440	0.0440	75,001
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10
Oct 14, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	41,083
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,521
Oct 10, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	1
Oct 9, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	1
Oct 8, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Oct 7, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	30,001
Oct 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,100
Oct 3, 2024	0.0430	0.0500	0.0430	0.0500	0.0500	20,002
Oct 2, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Oct 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	47,501
Sep 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Sep 27, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	30,001
Sep 26, 2024	0.0415	0.0450	0.0415	0.0450	0.0450	50,001
Sep 25, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	1
Sep 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Sep 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,001
Sep 20, 2024	0.0430	0.0430	0.0400	0.0400	0.0400	5,100
Sep 19, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Sep 18, 2024	0.0430	0.0450	0.0430	0.0450	0.0450	2,231
Sep 17, 2024	0.0350	0.0420	0.0350	0.0420	0.0420	120,300
Sep 16, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	703
Sep 13, 2024	0.0395	0.0400	0.0395	0.0400	0.0400	100,001
Sep 12, 2024	0.0395	0.0400	0.0395	0.0400	0.0400	40,001
Sep 11, 2024	0.0345	0.0400	0.0345	0.0400	0.0400	100,001
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,904
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	47,800
Sep 6, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	1
Sep 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 4, 2024	0.0535	0.0535	0.0500	0.0500	0.0500	12,001
Sep 3, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Sep 2, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	1
Aug 30, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 29, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 28, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 27, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	1
Aug 26, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 23, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	500
Aug 21, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 20, 2024	0.0535	0.0550	0.0535	0.0550	0.0550	1,001
Aug 19, 2024	0.0545	0.0545	0.0545	0.0545	0.0545	1
Aug 16, 2024	0.0545	0.0550	0.0545	0.0550	0.0550	3
Aug 15, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 14, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 13, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 12, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 9, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 8, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,001
Aug 6, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	501
Aug 5, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Aug 2, 2024	0.0535	0.0535	0.0500	0.0500	0.0500	790
Aug 1, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Jul 31, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Jul 30, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jul 26, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	1
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	35
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jul 23, 2024	0.0450	0.0590	0.0450	0.0590	0.0590	2,100
Jul 22, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	450
Jul 19, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	5,500
Jul 18, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	300
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jul 16, 2024	0.0500	0.0500	0.0355	0.0355	0.0355	444
Jul 15, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	5,100
Jul 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Jul 11, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	2,000
Jul 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Jul 9, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	854
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,101
Jul 5, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Jul 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	1
Jul 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1
Jul 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1
Jul 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1
Jun 28, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	2,975
Jun 27, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	1
Jun 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1
Jun 25, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	76
Jun 24, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	1
Jun 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1
Jun 20, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	1
Jun 19, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	1
Jun 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	22,275
Jun 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	23,630
Jun 14, 2024	0.0470	0.0475	0.0470	0.0475	0.0475	12,131
Jun 13, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	1
Jun 12, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	1
Jun 11, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	1
Jun 10, 2024	0.0315	0.0400	0.0315	0.0400	0.0400	401
Jun 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,395
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,101
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,371
Jun 3, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	15,617
May 31, 2024	0.0450	0.0450	0.0340	0.0340	0.0340	2,751
May 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,900
May 29, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	1
May 28, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	5,300
May 27, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	-
May 24, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	15,090
May 23, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	1,801
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,105
May 20, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	1
May 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	250
May 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,865
May 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	4,592
May 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	250
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,690
May 10, 2024	0.0595	0.0595	0.0595	0.0595	0.0595	1
May 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	45

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Amatheon Agri Holding N.V. (MLAAH.PA)