Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Paris - Delayed Quote EUR

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

Compare
0.1500
0.0000
(0.00%)
At close: February 25 at 11:30:14 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.15000.15000.15000.15000.1500733
Feb 24, 20250.15000.15000.15000.15000.15008,311
Feb 21, 20250.24000.24000.24000.24000.2400-
Feb 20, 20250.24000.24000.24000.24000.2400-
Feb 19, 20250.24000.24000.24000.24000.2400-
Feb 18, 20250.24000.24000.24000.24000.2400-
Feb 17, 20250.24000.24000.24000.24000.2400-
Feb 14, 20250.24000.24000.24000.24000.2400269
Feb 13, 20250.25000.25000.25000.25000.2500-
Feb 12, 20250.25000.25000.25000.25000.2500-
Feb 11, 20250.25000.25000.25000.25000.2500-
Feb 10, 20250.25000.25000.25000.25000.2500-
Feb 7, 20250.25000.25000.25000.25000.2500-
Feb 6, 20250.25000.25000.25000.25000.2500-
Feb 5, 20250.25000.25000.25000.25000.25003,600
Feb 4, 20250.24200.24200.24200.24200.24201,118
Feb 3, 20250.20000.20000.20000.20000.20002,558
Jan 31, 20250.20000.20000.20000.20000.20001,000
Jan 30, 20250.20000.20000.20000.20000.2000600
Jan 29, 20250.23000.23000.23000.23000.23001,398
Jan 28, 20250.24200.24200.24200.24200.24206,516
Jan 27, 20250.16000.16000.16000.16000.1600-
Jan 24, 20250.16000.16000.16000.16000.1600-
Jan 23, 20250.16000.16000.16000.16000.1600-
Jan 22, 20250.16000.16000.16000.16000.16001,545
Jan 21, 20250.10000.10000.10000.10000.1000-
Jan 20, 20250.10000.10000.10000.10000.1000-
Jan 17, 20250.10000.10000.10000.10000.1000-
Jan 16, 20250.10000.10000.10000.10000.1000-
Jan 15, 20250.10000.10000.10000.10000.1000-
Jan 14, 20250.10000.10000.10000.10000.1000-
Jan 13, 20250.10000.10000.10000.10000.1000-
Jan 10, 20250.10000.10000.10000.10000.1000-
Jan 9, 20250.10000.10000.10000.10000.1000-
Jan 8, 20250.10000.10000.10000.10000.1000-
Jan 7, 20250.10000.10000.10000.10000.1000-
Jan 6, 20250.10000.10000.10000.10000.10006,255
Jan 3, 20250.10000.10000.10000.10000.1000-
Jan 2, 20250.10000.10000.10000.10000.10001,577
Dec 31, 20240.10000.10000.10000.10000.1000300
Dec 30, 20240.10000.10000.10000.10000.10001,448
Dec 27, 20240.10900.10900.10900.10900.1090-
Dec 24, 20240.10900.10900.10900.10900.1090-
Dec 23, 20240.10900.10900.10900.10900.1090-
Dec 20, 20240.10900.10900.10900.10900.10902,931
Dec 19, 20240.10900.10900.10900.10900.1090-
Dec 18, 20240.10900.10900.10900.10900.1090-
Dec 17, 20240.10900.10900.10900.10900.1090-
Dec 16, 20240.10900.10900.10900.10900.1090-
Dec 13, 20240.10900.10900.10900.10900.1090-
Dec 12, 20240.10900.10900.10900.10900.1090-
Dec 11, 20240.10900.10900.10900.10900.1090-
Dec 10, 20240.10900.10900.10900.10900.1090-
Dec 9, 20240.10900.10900.10900.10900.10902,410
Dec 6, 20240.11000.11000.11000.11000.11001,000
Dec 5, 20240.11900.11900.11900.11900.1190-
Dec 4, 20240.11900.11900.11900.11900.11902,000
Dec 3, 20240.12000.12000.12000.12000.120024,000
Dec 2, 20240.11900.11900.11900.11900.11902,002
Nov 29, 20240.09750.09750.09750.09750.09752,000
Nov 28, 20240.09500.09500.09500.09500.0950300
Nov 27, 20240.12000.12000.12000.12000.1200-
Nov 26, 20240.12000.12000.12000.12000.1200-
Nov 25, 20240.12000.12000.12000.12000.1200-
Nov 22, 20240.12000.12000.12000.12000.1200-
Nov 21, 20240.12000.12000.12000.12000.12001,350
Nov 20, 20240.12000.12000.12000.12000.12005,199
Nov 19, 20240.16000.16000.16000.16000.1600-
Nov 18, 20240.16000.16000.16000.16000.1600-
Nov 15, 20240.16000.16000.16000.16000.1600-
Nov 14, 20240.16000.16000.16000.16000.1600-
Nov 13, 20240.16000.16000.16000.16000.1600-
Nov 12, 20240.16000.16000.16000.16000.1600-
Nov 11, 20240.16000.16000.16000.16000.1600-
Nov 8, 20240.16000.16000.16000.16000.1600-
Nov 7, 20240.16000.16000.16000.16000.1600-
Nov 6, 20240.16000.16000.16000.16000.1600-
Nov 5, 20240.16000.16000.16000.16000.1600-
Nov 4, 20240.16000.16000.16000.16000.1600-
Nov 1, 20240.16000.16000.16000.16000.1600-
Oct 31, 20240.16000.16000.16000.16000.1600-
Oct 30, 20240.16000.16000.16000.16000.1600-
Oct 29, 20240.16000.16000.16000.16000.1600-
Oct 28, 20240.16000.16000.16000.16000.1600-
Oct 25, 20240.16000.16000.16000.16000.1600-
Oct 24, 20240.16000.16000.16000.16000.1600845
Oct 23, 20240.16000.16000.16000.16000.16001,200
Oct 22, 20240.26000.26000.26000.26000.2600-
Oct 21, 20240.26000.26000.26000.26000.2600-
Oct 18, 20240.26000.26000.26000.26000.2600-
Oct 17, 20240.26000.26000.26000.26000.2600-
Oct 16, 20240.26000.26000.26000.26000.2600-
Oct 15, 20240.26000.26000.26000.26000.2600-
Oct 14, 20240.26000.26000.26000.26000.2600-
Oct 11, 20240.26000.26000.26000.26000.2600-
Oct 10, 20240.26000.26000.26000.26000.2600-
Oct 9, 20240.26000.26000.26000.26000.2600-
Oct 8, 20240.26000.26000.26000.26000.26001,000
Oct 7, 20240.26000.26000.26000.26000.2600308
Oct 4, 20240.26000.26000.26000.26000.2600400
Oct 3, 20240.26000.26000.26000.26000.2600385
Oct 2, 20240.26000.26000.26000.26000.2600602
Oct 1, 20240.25000.25000.25000.25000.2500-
Sep 30, 20240.25000.25000.25000.25000.2500-
Sep 27, 20240.25000.25000.25000.25000.250010,400
Sep 26, 20240.30000.30000.30000.30000.3000-
Sep 25, 20240.30000.30000.30000.30000.3000-
Sep 24, 20240.30000.30000.30000.30000.3000-
Sep 23, 20240.30000.30000.30000.30000.3000300
Sep 20, 20240.30000.30000.30000.30000.30001,000
Sep 19, 20240.30000.30000.30000.30000.30001,174
Sep 18, 20240.32000.32000.32000.32000.3200-
Sep 17, 20240.32000.32000.32000.32000.3200-
Sep 16, 20240.32000.32000.32000.32000.3200315
Sep 13, 20240.32000.32000.32000.32000.3200650
Sep 12, 20240.32000.32000.32000.32000.320070
Sep 11, 20240.32000.32000.32000.32000.3200488
Sep 10, 20240.32000.32000.32000.32000.32005,999
Sep 9, 20240.35000.35000.32000.32000.32004,664
Sep 6, 20240.34800.34800.32000.32000.32001,917
Sep 5, 20240.34800.34800.34800.34800.3480515
Sep 4, 20240.32000.32000.32000.32000.32001,750
Sep 3, 20240.32000.32000.32000.32000.3200-
Sep 2, 20240.32000.32000.32000.32000.3200144
Aug 30, 20240.29000.29000.29000.29000.2900-
Aug 29, 20240.29000.29000.29000.29000.2900-
Aug 28, 20240.29000.29000.29000.29000.2900-
Aug 27, 20240.29000.29000.29000.29000.29001,300
Aug 26, 20240.29000.29000.29000.29000.2900-
Aug 23, 20240.29000.29000.29000.29000.2900-
Aug 22, 20240.29000.29000.29000.29000.2900-
Aug 21, 20240.29000.29000.29000.29000.2900-
Aug 20, 20240.29000.29000.29000.29000.2900-
Aug 19, 20240.29000.29000.29000.29000.2900-
Aug 16, 20240.29000.29000.29000.29000.2900-
Aug 15, 20240.29000.29000.29000.29000.2900-
Aug 14, 20240.29000.29000.29000.29000.2900-
Aug 13, 20240.29000.29000.29000.29000.2900-
Aug 12, 20240.29000.29000.29000.29000.2900-
Aug 9, 20240.29000.29000.29000.29000.2900-
Aug 8, 20240.29000.29000.29000.29000.2900310
Aug 7, 20240.29000.29000.29000.29000.2900-
Aug 6, 20240.29000.29000.29000.29000.2900350
Aug 5, 20240.29000.29000.29000.29000.2900350
Aug 2, 20240.29400.29400.29400.29400.2940-
Aug 1, 20240.29400.29400.29400.29400.2940-
Jul 31, 20240.29400.29400.29400.29400.2940-
Jul 30, 20240.29400.29400.29400.29400.2940-
Jul 29, 20240.29400.29400.29400.29400.2940-
Jul 26, 20240.29400.29400.29400.29400.2940-
Jul 25, 20240.29400.29400.29400.29400.2940500
Jul 24, 20240.30800.30800.30800.30800.3080-
Jul 23, 20240.30800.30800.30800.30800.3080323
Jul 22, 20240.31000.31000.31000.31000.3100-
Jul 19, 20240.31000.31000.31000.31000.3100-
Jul 18, 20240.31000.31000.31000.31000.3100-
Jul 17, 20240.31000.31000.31000.31000.31002,000
Jul 16, 20240.32000.32000.32000.32000.3200-
Jul 15, 20240.32000.32000.32000.32000.3200937
Jul 12, 20240.32000.32000.32000.32000.3200-
Jul 11, 20240.32000.32000.32000.32000.3200-
Jul 10, 20240.32000.32000.32000.32000.3200-
Jul 9, 20240.32000.32000.32000.32000.3200-
Jul 8, 20240.32000.32000.32000.32000.3200600
Jul 5, 20240.33000.33000.33000.33000.3300-
Jul 4, 20240.33000.33000.33000.33000.3300-
Jul 3, 20240.33000.33000.33000.33000.3300-
Jul 2, 20240.33000.33000.33000.33000.3300655
Jul 1, 20240.33000.33000.33000.33000.3300310
Jun 28, 20240.33000.33000.33000.33000.3300-
Jun 27, 20240.33000.33000.33000.33000.330019,236
Jun 26, 20240.34800.34800.34800.34800.3480-
Jun 25, 20240.34800.34800.34800.34800.3480-
Jun 24, 20240.34800.34800.34800.34800.34801,000
Jun 21, 20240.32000.32000.32000.32000.3200-
Jun 20, 20240.32000.32000.32000.32000.3200225
Jun 19, 20240.32000.32000.32000.32000.32003,730
Jun 18, 20240.32000.32000.32000.32000.3200400
Jun 17, 20240.26000.26000.26000.26000.2600300
Jun 14, 20240.26000.26000.26000.26000.2600-
Jun 13, 20240.26000.26000.26000.26000.2600889
Jun 12, 20240.32000.32000.32000.32000.320080
Jun 11, 20240.32000.32000.32000.32000.3200113
Jun 10, 20240.33000.33000.33000.33000.3300-
Jun 7, 20240.33000.33000.33000.33000.3300-
Jun 6, 20240.33000.33000.33000.33000.3300-
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.33000.33000.33000.33002,200
Jun 3, 20240.35000.35000.35000.35000.3500-
May 31, 20240.35000.35000.35000.35000.35005,835
May 30, 20240.36000.36000.36000.36000.3600-
May 29, 20240.36000.36000.36000.36000.3600100
May 28, 20240.39000.39000.39000.39000.3900-
May 27, 20240.39000.39000.39000.39000.3900-
May 24, 20240.39000.39000.39000.39000.3900671
May 23, 20240.40000.40000.40000.40000.4000-
May 22, 20240.40000.40000.40000.40000.4000300
May 21, 20240.40000.40000.40000.40000.4000330
May 20, 20240.40000.40000.40000.40000.4000510
May 17, 20240.38000.38000.38000.38000.3800-
May 16, 20240.38000.38000.38000.38000.38006,190
May 15, 20240.29000.29000.29000.29000.2900-
May 14, 20240.29000.29000.29000.29000.29002,187
May 13, 20240.28000.28000.28000.28000.28002,077
May 10, 20240.26000.26000.26000.26000.2600-
May 9, 20240.26000.26000.26000.26000.2600-
May 8, 20240.26000.26000.26000.26000.26002,276
May 7, 20240.22000.22000.22000.22000.2200-
May 6, 20240.22000.22000.22000.22000.2200-
May 3, 20240.22000.22000.22000.22000.2200-
May 2, 20240.22000.22000.22000.22000.22001,000
Apr 30, 20240.16500.16500.16500.16500.1650-
Apr 29, 20240.16500.16500.16500.16500.1650-
Apr 26, 20240.16500.16500.16500.16500.16502,073
Apr 25, 20240.16000.16000.16000.16000.1600225
Apr 24, 20240.15500.15500.15500.15500.1550-
Apr 23, 20240.15500.15500.15500.15500.1550-
Apr 22, 20240.15500.15500.15500.15500.1550958
Apr 19, 20240.09650.09650.09650.09650.0965-
Apr 18, 20240.09650.09650.09650.09650.0965-
Apr 17, 20240.09650.09650.09650.09650.0965-
Apr 16, 20240.09650.09650.09650.09650.0965-
Apr 15, 20240.09600.09650.09600.09650.0965630
Apr 12, 20240.09600.09600.09600.09600.096050
Apr 11, 20240.06500.06500.06500.06500.0650-
Apr 10, 20240.06500.06500.06500.06500.0650-
Apr 9, 20240.06500.06500.06500.06500.0650-
Apr 8, 20240.06500.06500.06500.06500.0650-
Apr 5, 20240.06500.06500.06500.06500.0650-
Apr 4, 20240.06500.06500.06500.06500.0650-
Apr 3, 20240.06500.06500.06500.06500.0650-
Apr 2, 20240.06500.06500.06500.06500.065050
Mar 28, 20240.06500.06500.06500.06500.0650-
Mar 27, 20240.06500.06500.06500.06500.0650-
Mar 26, 20240.06500.06500.06500.06500.0650350
Mar 25, 20240.06000.06000.06000.06000.0600-
Mar 22, 20240.06000.06000.06000.06000.0600-
Mar 21, 20240.06000.06000.06000.06000.0600-
Mar 20, 20240.06000.06000.06000.06000.0600-
Mar 19, 20240.06000.06000.06000.06000.0600-
Mar 18, 20240.06000.06000.06000.06000.0600-
Mar 15, 20240.06000.06000.06000.06000.0600-
Mar 14, 20240.06000.06000.06000.06000.06004,975
Mar 13, 20240.06600.06600.06600.06600.06602,491
Mar 12, 20240.06000.06000.06000.06000.060010,654
Mar 11, 20240.06000.06000.06000.06000.0600-
Mar 8, 20240.06000.06000.06000.06000.0600-
Mar 7, 20240.06000.06000.06000.06000.0600-
Mar 6, 20240.06000.06000.06000.06000.06007,000
Mar 5, 20240.06000.06000.06000.06000.0600-
Mar 4, 20240.06000.06000.06000.06000.0600402
Mar 1, 20240.04200.04200.04200.04200.0420999
Feb 29, 20240.05200.05200.05200.05200.0520-
Feb 28, 20240.05200.05200.05200.05200.0520-
Feb 27, 20240.05200.05200.05200.05200.0520-
Feb 26, 20240.05200.05200.05200.05200.0520-
Waiting for permission
Allow microphone access to enable voice search

Try again.