Euronext Paris · MLLOI · stock
Locasystem International SA (MLLOI) stock price history
Every Euronext Paris trading session of Locasystem International SA from Dec 4, 2002 to Nov 13, 2026: 5,921 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.
MLLOI adjusted close, 2002 to 2026
- €28.87
- All time high, 2023
- €14.10
- 52 week high, €8.05 low
- 5,921
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MLLOI key facts
- Locasystem International SA (MLLOI) closed at €9.75 on Nov 13, 2026 on Euronext Paris.
- MLLOI's all time high close is €28.87, set on Mar 6, 2023; its all time low close is €0.5680 on Jan 9, 2007.
- MLLOI's 52 week range is €8.05 to €14.10.
- MLLOI returned -30.9% over the year to Nov 13, 2026 and +18.8% over five years.
- Over ten years MLLOI returned +521%, +20.0% a year compounded.
- MLLOI's deepest drawdown was -79.7% from Mar 23, 2004 to Jan 9, 2007.
- DataCedar holds 5,921 daily sessions of MLLOI history from Dec 4, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MLLOI price chart, 2002 to 2026
MLLOI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -18.1% |
| 6 months | -15.2% |
| Year to date | -27.2% |
| 1 year | -30.9% |
| 3 years | -39.8% |
| 5 years | +18.8% |
| 10 years | +521.0% |
| Since Dec 4, 2002 | +286.8% |
| Compound annual growth, 23.9 years | +5.8% |
MLLOI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €28.87 on Mar 6, 2023
- All time low close
- €0.5680 on Jan 9, 2007
- 52 week high
- €14.10 on Nov 13, 2025
- 52 week low
- €8.05 on Nov 13, 2026
- Deepest drawdown
- -79.7% from Mar 23, 2004 to Jan 9, 2007, recovered Mar 22, 2021
- Best single session
- +93.9% on Jan 10, 2007
- Worst single session
- -53.3% on Apr 14, 2014
- Volatility, 1 year annualised
- 83.2%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2002
- 3.9×
- Best calendar year
- 2021, +283%
- Worst calendar year
- 2014, -40%
MLLOI 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. 2002 starts on Dec 4, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €13.40 | €13.70 | €8.05 | €9.75 | -27.2% | 19.4K | 218 |
| 2025 | €11.88 | €18.06 | €10.04 | €13.40 | +8.4% | 18.8K | 255 |
| 2024 | €14.06 | €17.50 | €11.59 | €12.36 | -12.7% | 26.7K | 255 |
| 2023 | €20.50 | €28.87 | €11.32 | €14.15 | -31.0% | 24.6K | 255 |
| 2022 | €8.75 | €24.61 | €5.51 | €20.50 | +134.3% | 22K | 255 |
| 2021 | €2.28 | €9.22 | €2.28 | €8.75 | +283.4% | 27.5K | 252 |
| 2020 | €2.12 | €2.28 | €2.12 | €2.28 | +7.7% | 0 | 257 |
| 2019 | €1.97 | €2.12 | €1.97 | €2.12 | +7.7% | 0 | 256 |
| 2018 | €1.69 | €1.97 | €1.69 | €1.97 | +16.7% | 0 | 255 |
| 2017 | €1.57 | €1.69 | €1.37 | €1.69 | +7.5% | 2 | 255 |
| 2016 | €1.97 | €1.97 | €1.36 | €1.57 | -20.4% | 5.4K | 257 |
| 2015 | €1.14 | €1.97 | €0.8481 | €1.97 | +72.9% | 1.2K | 255 |
| 2014 | €1.88 | €1.88 | €0.8778 | €1.14 | -40.3% | 1.1K | 223 |
| 2013 | €1.88 | €2.15 | €1.88 | €1.91 | +1.7% | 655 | 179 |
| 2012 | €1.65 | €1.88 | €1.59 | €1.88 | -12.5% | 4.7K | 241 |
| 2011 | €1.62 | €2.15 | €1.19 | €2.15 | +32.8% | 21.5K | 252 |
| 2010 | €1.31 | €2.14 | €1.24 | €1.62 | +23.7% | 6.9K | 254 |
| 2009 | €1.04 | €1.79 | €1.04 | €1.31 | +33.6% | 3.1K | 253 |
| 2008 | €1.21 | €1.56 | €0.6293 | €0.9791 | -19.1% | 4.4K | 255 |
| 2007 | €1.18 | €1.56 | €0.5680 | €1.21 | +2.5% | 4M | 251 |
| 2006 | €1.42 | €1.97 | €0.7867 | €1.18 | +22.3% | 1.6K | 252 |
| 2005 | €1.57 | €2.75 | €0.9440 | €0.9645 | -38.6% | 22.8K | 252 |
| 2004 | €2.17 | €2.80 | €1.32 | €1.57 | -27.6% | 927 | 249 |
| 2003 | €2.54 | €2.77 | €1.72 | €2.17 | -13.9% | 46.6K | 216 |
| 2002 | €2.52 | €2.56 | €2.52 | €2.52 | n/a | 4.5K | 19 |
MLLOI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €9.75 | -2.5% |
| October 2026 | €10.00 | -11.5% |
| September 2026 | €11.30 | -5.8% |
| August 2026 | €12.00 | 0.0% |
| July 2026 | €12.00 | +31.1% |
| June 2026 | €9.15 | -16.8% |
| May 2026 | €11.00 | -4.3% |
| April 2026 | €11.50 | -4.2% |
| March 2026 | €12.00 | -10.4% |
| February 2026 | €13.40 | +11.7% |
| January 2026 | €12.00 | -10.4% |
| December 2025 | €13.40 | -5.0% |
About the MLLOI data
Daily bars. 5,921 sessions from Dec 4, 2002 to Nov 13, 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 Nov 11, 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 Dec 4, 2002, 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/euronext-paris%3AMLLOI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLLOI share price history
