Euronext Paris · MLFXO · stock
Finaxo Environnement Societe Anonyme (MLFXO) stock price history
Every Euronext Paris trading session of Finaxo Environnement Societe Anonyme from Jun 15, 2007 to Sep 25, 2026: 4,934 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.
MLFXO adjusted close, 2007 to 2026
- €26.99
- All time high, 2007
- €6.20
- 52 week high, €3.08 low
- 4,934
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MLFXO key facts
- Finaxo Environnement Societe Anonyme (MLFXO) closed at €5.00 on Sep 25, 2026 on Euronext Paris.
- MLFXO's all time high close is €26.99, set on Dec 17, 2007; its all time low close is €0.4480 on May 17, 2024.
- MLFXO's 52 week range is €3.08 to €6.20.
- MLFXO returned 0.0% over the year to Sep 25, 2026 and +6.4% over five years.
- Over ten years MLFXO returned -9%, -0.9% a year compounded.
- MLFXO's deepest drawdown was -98.3% from Dec 19, 2007 to May 17, 2024.
- DataCedar holds 4,934 daily sessions of MLFXO history from Jun 15, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MLFXO price chart, 2007 to 2026
MLFXO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.3% |
| 3 months | +6.4% |
| 6 months | +0.4% |
| Year to date | +19.0% |
| 1 year | 0.0% |
| 3 years | +6.4% |
| 5 years | +6.4% |
| 10 years | -8.9% |
| Since Jun 15, 2007 | -35.9% |
| Compound annual growth, 19.3 years | -2.3% |
MLFXO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.99 on Dec 17, 2007
- All time low close
- €0.4480 on May 17, 2024
- 52 week high
- €6.20 on Aug 21, 2026
- 52 week low
- €3.08 on Dec 9, 2025
- Deepest drawdown
- -98.3% from Dec 19, 2007 to May 17, 2024, not yet recovered
- Best single session
- +77.8% on Jun 27, 2018
- Worst single session
- -72.2% on Feb 14, 2024
- Volatility, 1 year annualised
- 99.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2025, +572%
- Worst calendar year
- 2024, -84%
MLFXO 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. 2007 starts on Jun 15, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.20 | €6.20 | €3.50 | €5.00 | +19.0% | 42.1K | 188 |
| 2025 | €0.6250 | €6.20 | €0.6250 | €4.20 | +572.0% | 244.5K | 255 |
| 2024 | €3.86 | €3.86 | €0.4480 | €0.6250 | -83.8% | 195.3K | 256 |
| 2023 | €4.70 | €4.70 | €3.86 | €3.86 | -17.9% | 1.4K | 255 |
| 2022 | €4.70 | €4.70 | €4.70 | €4.70 | 0.0% | 0 | 257 |
| 2021 | €4.70 | €4.70 | €4.70 | €4.70 | 0.0% | 0 | 258 |
| 2020 | €4.70 | €4.70 | €4.70 | €4.70 | 0.0% | 0 | 257 |
| 2019 | €4.70 | €4.70 | €4.70 | €4.70 | 0.0% | 0 | 256 |
| 2018 | €4.18 | €8.00 | €2.90 | €4.70 | +12.2% | 28.4K | 255 |
| 2017 | €4.50 | €4.70 | €3.42 | €4.19 | -6.9% | 39.3K | 255 |
| 2016 | €7.00 | €7.00 | €4.19 | €4.50 | -35.7% | 30K | 257 |
| 2015 | €5.90 | €8.99 | €5.50 | €7.00 | +18.6% | 23.5K | 255 |
| 2014 | €5.99 | €8.50 | €5.00 | €5.90 | -1.5% | 50.7K | 256 |
| 2013 | €8.00 | €8.00 | €4.96 | €5.99 | -23.1% | 146.8K | 255 |
| 2012 | €11.25 | €12.30 | €4.99 | €7.79 | -30.8% | 140.3K | 254 |
| 2011 | €19.60 | €21.35 | €10.98 | €11.25 | -43.8% | 119.5K | 257 |
| 2010 | €13.97 | €21.50 | €11.31 | €20.00 | +45.3% | 208.8K | 256 |
| 2009 | €6.01 | €14.20 | €4.07 | €13.76 | +135.2% | 264.3K | 256 |
| 2008 | €23.50 | €23.50 | €5.85 | €5.85 | -74.6% | 210.9K | 256 |
| 2007 | €7.80 | €26.99 | €7.80 | €23.00 | n/a | 176.6K | 140 |
MLFXO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €5.00 | -3.8% |
| August 2026 | €5.20 | +10.6% |
| July 2026 | €4.70 | 0.0% |
| June 2026 | €4.70 | +9.3% |
| May 2026 | €4.30 | -6.9% |
| April 2026 | €4.62 | +7.4% |
| March 2026 | €4.30 | +7.0% |
| February 2026 | €4.02 | +5.8% |
| January 2026 | €3.80 | -9.5% |
| December 2025 | €4.20 | -16.8% |
| November 2025 | €5.05 | +1.0% |
| October 2025 | €5.00 | -9.1% |
About the MLFXO data
Daily bars. 4,934 sessions from Jun 15, 2007 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 24, 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 Jun 15, 2007, 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/MLFXO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLFXO share price history
