Euronext Paris · MLLCB · stock
Les Constructeurs du Bois S.A. (MLLCB) stock price history
Every Euronext Paris trading session of Les Constructeurs du Bois S.A. from Oct 19, 2020 to Sep 29, 2026: 1,524 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MLLCB adjusted close, 2020 to 2026
- €5.17
- All time high, 2022
- €3.44
- 52 week high, €1.42 low
- 1,524
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MLLCB key facts
- Les Constructeurs du Bois S.A. (MLLCB) closed at €1.70 on Sep 29, 2026 on Euronext Paris.
- MLLCB's all time high close is €5.17, set on Jul 20, 2022; its all time low close is €1.42 on Sep 21, 2026.
- MLLCB's 52 week range is €1.42 to €3.44.
- MLLCB returned -47.2% over the year to Sep 29, 2026 and -60.4% over five years.
- Since Oct 19, 2020 MLLCB returned +14%, +2.2% a year compounded.
- MLLCB's deepest drawdown was -72.5% from Jul 26, 2022 to Sep 21, 2026.
- DataCedar holds 1,524 daily sessions of MLLCB history from Oct 19, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MLLCB price chart, 2020 to 2026
MLLCB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -27.4% |
| 6 months | -35.6% |
| Year to date | -38.4% |
| 1 year | -47.2% |
| 3 years | -60.2% |
| 5 years | -60.4% |
| 10 years | n/a |
| Since Oct 19, 2020 | +14.1% |
| Compound annual growth, 5.9 years | +2.2% |
MLLCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €5.17 on Jul 20, 2022
- All time low close
- €1.42 on Sep 21, 2026
- 52 week high
- €3.44 on Oct 3, 2025
- 52 week low
- €1.42 on Sep 21, 2026
- Deepest drawdown
- -72.5% from Jul 26, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +14.3% on Nov 15, 2023
- Worst single session
- -13.4% on Nov 14, 2023
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2021, +171%
- Worst calendar year
- 2024, -26%
MLLCB 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. 2020 starts on Oct 19, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.90 | €2.90 | €1.42 | €1.70 | -41.4% | 55.1K | 190 |
| 2025 | €2.90 | €3.70 | €2.60 | €2.90 | 0.0% | 80.9K | 255 |
| 2024 | €3.92 | €4.38 | €2.90 | €2.90 | -26.0% | 50.1K | 256 |
| 2023 | €4.49 | €4.61 | €3.48 | €3.92 | -15.0% | 80K | 255 |
| 2022 | €4.47 | €5.17 | €4.37 | €4.61 | +4.0% | 135.7K | 257 |
| 2021 | €1.64 | €4.73 | €1.54 | €4.43 | +171.1% | 418.1K | 258 |
| 2020 | €1.49 | €1.69 | €1.49 | €1.63 | n/a | 65.3K | 53 |
MLLCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.70 | -5.6% |
| August 2026 | €1.80 | -21.7% |
| July 2026 | €2.30 | -1.7% |
| June 2026 | €2.34 | -6.4% |
| May 2026 | €2.50 | -3.8% |
| April 2026 | €2.60 | +8.3% |
| March 2026 | €2.40 | -10.4% |
| February 2026 | €2.68 | -2.9% |
| January 2026 | €2.76 | -4.8% |
| December 2025 | €2.90 | -3.3% |
| November 2025 | €3.00 | +0.7% |
| October 2025 | €2.98 | -7.5% |
About the MLLCB data
Daily bars. 1,524 sessions from Oct 19, 2020 to Sep 29, 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 17, 2026 forward, most recent session Sep 28, 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 Oct 19, 2020, 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/MLLCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLLCB share price history
