Euronext Paris · MLCOU · stock
Courbet Héritage société anonyme (MLCOU) stock price history
Every Euronext Paris trading session of Courbet Héritage société anonyme from Jan 10, 2000 to Sep 25, 2026: 6,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLCOU adjusted close, 2000 to 2026
- €16.45
- All time high, 2005
- €1.50
- 52 week high, €0.9000 low
- 6,864
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MLCOU key facts
- Courbet Héritage société anonyme (MLCOU) closed at €1.20 on Sep 25, 2026 on Euronext Paris.
- MLCOU's all time high close is €16.45, set on Feb 2, 2005; its all time low close is €0.1409 on Sep 20, 2004.
- MLCOU's 52 week range is €0.9000 to €1.50.
- MLCOU returned -20.0% over the year to Sep 25, 2026 and -12.4% over five years.
- Over ten years MLCOU returned +20%, +1.8% a year compounded.
- MLCOU's deepest drawdown was -98.2% from Feb 4, 2005 to Aug 23, 2018.
- DataCedar holds 6,864 daily sessions of MLCOU history from Jan 10, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MLCOU price chart, 2000 to 2026
MLCOU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | +9.1% |
| 6 months | -11.1% |
| Year to date | -6.2% |
| 1 year | -20.0% |
| 3 years | -61.3% |
| 5 years | -12.4% |
| 10 years | +20.0% |
| Since Jan 10, 2000 | -14.8% |
| Compound annual growth, 26.7 years | -0.6% |
MLCOU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.45 on Feb 2, 2005
- All time low close
- €0.1409 on Sep 20, 2004
- 52 week high
- €1.50 on Oct 20, 2025
- 52 week low
- €0.9000 on Jun 8, 2026
- Deepest drawdown
- -98.2% from Feb 4, 2005 to Aug 23, 2018, not yet recovered
- Best single session
- +386.7% on Jul 29, 2010
- Worst single session
- -76.0% on Jul 23, 2009
- Volatility, 1 year annualised
- 97.8%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2004, +1,437%
- Worst calendar year
- 2003, -86%
MLCOU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.28 | €1.50 | €0.9000 | €1.20 | -6.2% | 45.6K | 188 |
| 2025 | €2.28 | €2.28 | €0.7000 | €1.28 | -36.0% | 193.3K | 255 |
| 2024 | €3.60 | €5.30 | €1.05 | €2.00 | -44.4% | 123.3K | 256 |
| 2023 | €0.8000 | €4.00 | €0.8000 | €3.60 | +350.0% | 169K | 255 |
| 2022 | €2.02 | €2.02 | €0.6800 | €0.8000 | -60.4% | 2K | 257 |
| 2021 | €0.7400 | €2.02 | €0.5750 | €2.02 | +173.0% | 4K | 258 |
| 2020 | €1.45 | €1.45 | €0.7400 | €0.7400 | -49.0% | 63 | 257 |
| 2019 | €0.3000 | €1.45 | €0.3000 | €1.45 | +383.3% | 253 | 256 |
| 2018 | €0.7500 | €0.7500 | €0.3000 | €0.3000 | -60.0% | 1.2K | 255 |
| 2017 | €1.43 | €2.12 | €0.7500 | €0.7500 | -47.6% | 3.1K | 255 |
| 2016 | €1.02 | €1.43 | €0.9900 | €1.43 | +40.2% | 376 | 257 |
| 2015 | €1.29 | €1.29 | €0.8000 | €1.02 | -20.9% | 1.2K | 255 |
| 2014 | €4.14 | €4.14 | €1.03 | €1.29 | -68.8% | 3.6K | 256 |
| 2013 | €1.50 | €4.14 | €1.50 | €4.14 | +176.0% | 2K | 255 |
| 2012 | €4.30 | €4.30 | €1.50 | €1.50 | -65.1% | 1.7K | 254 |
| 2011 | €4.50 | €4.93 | €1.64 | €4.30 | -4.4% | 547 | 257 |
| 2010 | €1.83 | €5.50 | €1.11 | €4.50 | +145.9% | 6.7K | 256 |
| 2009 | €0.9300 | €4.12 | €0.6900 | €1.83 | +96.8% | 2.7K | 256 |
| 2008 | €3.19 | €3.19 | €0.9300 | €0.9300 | -70.8% | 1.3K | 256 |
| 2007 | €5.50 | €6.56 | €3.19 | €3.19 | -42.0% | 2.6K | 255 |
| 2006 | €4.34 | €8.55 | €4.00 | €5.50 | +26.7% | 2.1K | 255 |
| 2005 | €4.91 | €16.45 | €3.85 | €4.34 | -11.6% | 4K | 260 |
| 2004 | €0.3194 | €5.45 | €0.1409 | €4.91 | +1,437% | 2.4K | 262 |
| 2003 | €2.25 | €2.25 | €0.3194 | €0.3194 | -85.8% | 963 | 261 |
| 2002 | €2.94 | €2.94 | €2.25 | €2.25 | -23.3% | 15 | 261 |
| 2001 | €2.30 | €2.94 | €1.69 | €2.94 | +27.8% | 1.5K | 261 |
| 2000 | €1.41 | €2.58 | €1.09 | €2.30 | n/a | 16.8K | 255 |
MLCOU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.20 | +1.7% |
| August 2026 | €1.18 | -8.5% |
| July 2026 | €1.29 | -11.0% |
| June 2026 | €1.45 | +31.8% |
| May 2026 | €1.10 | -11.3% |
| April 2026 | €1.24 | -14.5% |
| March 2026 | €1.45 | +16.9% |
| February 2026 | €1.24 | -15.1% |
| January 2026 | €1.46 | +14.1% |
| December 2025 | €1.28 | -14.7% |
| November 2025 | €1.50 | 0.0% |
| October 2025 | €1.50 | +1.4% |
About the MLCOU data
Daily bars. 6,864 sessions from Jan 10, 2000 to Sep 25, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLCOU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLCOU share price history
