Euronext Paris · MLPHW · stock
Phone Web SA (MLPHW) stock price history
Every Euronext Paris trading session of Phone Web SA from Jul 23, 2002 to Sep 25, 2026: 6,203 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.
MLPHW adjusted close, 2002 to 2026
- €4.89
- All time high, 2005
- €0.9132
- 52 week high, €0.6430 low
- 6,203
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MLPHW key facts
- Phone Web SA (MLPHW) closed at €0.8500 on Sep 25, 2026 on Euronext Paris.
- MLPHW's all time high close is €4.89, set on Nov 1, 2005; its all time low close is €0.1559 on Sep 16, 2011.
- MLPHW's 52 week range is €0.6430 to €0.9132.
- MLPHW returned -8.8% over the year to Sep 25, 2026 and +10.2% over five years.
- Over ten years MLPHW returned +34%, +2.9% a year compounded.
- MLPHW's deepest drawdown was -96.8% from Nov 1, 2005 to Sep 16, 2011.
- DataCedar holds 6,203 daily sessions of MLPHW history from Jul 23, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MLPHW price chart, 2002 to 2026
MLPHW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +4.9% |
| 6 months | +15.5% |
| Year to date | +16.9% |
| 1 year | -8.8% |
| 3 years | +16.1% |
| 5 years | +10.2% |
| 10 years | +33.7% |
| Since Jul 23, 2002 | -67.5% |
| Compound annual growth, 24.2 years | -4.5% |
MLPHW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.89 on Nov 1, 2005
- All time low close
- €0.1559 on Sep 16, 2011
- 52 week high
- €0.9132 on Oct 20, 2025
- 52 week low
- €0.6430 on May 8, 2026
- Deepest drawdown
- -96.8% from Nov 1, 2005 to Sep 16, 2011, not yet recovered
- Best single session
- +179.9% on Feb 27, 2004
- Worst single session
- -50.6% on Jun 10, 2009
- Volatility, 1 year annualised
- 64.9%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2012, +350%
- Worst calendar year
- 2008, -67%
MLPHW 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 Jul 23, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.6569 | €0.9100 | €0.6430 | €0.8500 | +29.4% | 89.6K | 188 |
| 2025 | €1.00 | €1.00 | €0.6557 | €0.6569 | -34.4% | 176.1K | 255 |
| 2024 | €0.5857 | €1.00 | €0.5857 | €1.00 | +70.9% | 55.2K | 256 |
| 2023 | €0.8075 | €0.9762 | €0.5857 | €0.5857 | -27.5% | 126.1K | 255 |
| 2022 | €0.7055 | €0.8690 | €0.5658 | €0.8075 | +14.5% | 62.3K | 257 |
| 2021 | €0.5144 | €0.7790 | €0.5144 | €0.7055 | +37.1% | 115.3K | 258 |
| 2020 | €0.5585 | €0.8451 | €0.3674 | €0.5144 | -22.2% | 1.5M | 257 |
| 2019 | €0.5019 | €0.8304 | €0.3748 | €0.6614 | +31.8% | 249.5K | 256 |
| 2018 | €0.3145 | €0.5956 | €0.2878 | €0.5019 | +59.6% | 205.1K | 255 |
| 2017 | €0.5153 | €0.5956 | €0.2878 | €0.3145 | -23.0% | 155.2K | 255 |
| 2016 | €0.3021 | €0.6425 | €0.3021 | €0.4082 | +35.1% | 43.5K | 257 |
| 2015 | €0.5271 | €0.7650 | €0.3021 | €0.3021 | -42.7% | 55.9K | 255 |
| 2014 | €0.4803 | €0.8732 | €0.4491 | €0.5271 | +9.8% | 134K | 256 |
| 2013 | €0.7298 | €0.9356 | €0.3742 | €0.4803 | -34.2% | 168.7K | 255 |
| 2012 | €0.1622 | €0.8171 | €0.1622 | €0.7298 | +350.0% | 168.7K | 254 |
| 2011 | €0.3992 | €0.4678 | €0.0624 | €0.1622 | -59.4% | 255.4K | 257 |
| 2010 | €0.6612 | €0.7485 | €0.3368 | €0.3992 | -39.6% | 156.6K | 256 |
| 2009 | €0.2433 | €0.9917 | €0.2245 | €0.6612 | +171.8% | 199.8K | 256 |
| 2008 | €0.8233 | €0.8420 | €0.2370 | €0.2433 | -67.5% | 144.8K | 256 |
| 2007 | €2.01 | €2.18 | €0.6549 | €0.7485 | -62.5% | 327K | 255 |
| 2006 | €3.84 | €3.85 | €1.90 | €2.00 | -47.9% | 472.7K | 255 |
| 2005 | €2.64 | €4.89 | €2.50 | €3.83 | +45.2% | 308.2K | 260 |
| 2004 | €1.18 | €3.35 | €0.9835 | €2.64 | +124.2% | 12K | 262 |
| 2003 | €3.61 | €3.97 | €1.18 | €1.18 | -67.4% | 32.6K | 261 |
| 2002 | €2.61 | €3.61 | €2.50 | €3.61 | n/a | 11K | 116 |
MLPHW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.8500 | 0.0% |
| August 2026 | €0.8500 | -5.6% |
| July 2026 | €0.9000 | +9.8% |
| June 2026 | €0.8200 | 0.0% |
| May 2026 | €0.8200 | +2.3% |
| April 2026 | €0.8014 | +10.3% |
| March 2026 | €0.7268 | -7.1% |
| February 2026 | €0.7827 | +7.7% |
| January 2026 | €0.7268 | +10.6% |
| December 2025 | €0.6569 | -28.1% |
| November 2025 | €0.9132 | 0.0% |
| October 2025 | €0.9132 | +21.0% |
About the MLPHW data
Daily bars. 6,203 sessions from Jul 23, 2002 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 17, 2026 forward, most recent session Sep 21, 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 Jul 23, 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/MLPHW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLPHW share price history
