Euronext Paris · MLWEA · stock
Weaccess Group, Société Anonyme (MLWEA) stock price history
Every Euronext Paris trading session of Weaccess Group, Société Anonyme from Dec 19, 2008 to Sep 25, 2026: 4,545 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.
MLWEA adjusted close, 2008 to 2026
- €8.18
- All time high, 2009
- €2.90
- 52 week high, €1.40 low
- 4,545
- Daily sessions since 2008
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MLWEA key facts
- Weaccess Group, Société Anonyme (MLWEA) closed at €2.30 on Sep 25, 2026 on Euronext Paris.
- MLWEA's all time high close is €8.18, set on Apr 9, 2009; its all time low close is €0.2467 on Jun 22, 2016.
- MLWEA's 52 week range is €1.40 to €2.90.
- MLWEA returned +2.7% over the year to Sep 25, 2026 and -11.5% over five years.
- Over ten years MLWEA returned +146%, +9.4% a year compounded.
- MLWEA's deepest drawdown was -97.0% from Apr 15, 2009 to Jun 22, 2016.
- DataCedar holds 4,545 daily sessions of MLWEA history from Dec 19, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MLWEA price chart, 2008 to 2026
MLWEA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | -14.2% |
| 6 months | -17.3% |
| Year to date | +21.1% |
| 1 year | +2.7% |
| 3 years | +15.0% |
| 5 years | -11.5% |
| 10 years | +146.4% |
| Since Dec 19, 2008 | -41.8% |
| Compound annual growth, 17.8 years | -3.0% |
MLWEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €8.18 on Apr 9, 2009
- All time low close
- €0.2467 on Jun 22, 2016
- 52 week high
- €2.90 on Jun 18, 2026
- 52 week low
- €1.40 on Oct 20, 2025
- Deepest drawdown
- -97.0% from Apr 15, 2009 to Jun 22, 2016, not yet recovered
- Best single session
- +376.0% on Feb 27, 2014
- Worst single session
- -75.5% on Dec 23, 2015
- Volatility, 1 year annualised
- 137.6%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2017, +501%
- Worst calendar year
- 2024, -84%
MLWEA 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. 2008 starts on Dec 19, 2008; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.90 | €2.90 | €1.53 | €2.30 | +21.1% | 32.5K | 188 |
| 2025 | €0.3820 | €2.40 | €0.3800 | €1.90 | +397.4% | 129.6K | 255 |
| 2024 | €2.42 | €2.42 | €0.3820 | €0.3820 | -84.2% | 39.5K | 256 |
| 2023 | €2.40 | €2.42 | €1.06 | €2.42 | +0.8% | 5.9K | 255 |
| 2022 | €2.06 | €2.50 | €1.58 | €2.40 | -10.4% | 1.5K | 257 |
| 2021 | €2.20 | €2.78 | €1.84 | €2.68 | +34.0% | 70.4K | 258 |
| 2020 | €2.46 | €3.26 | €1.33 | €2.00 | -10.7% | 51.2K | 257 |
| 2019 | €4.70 | €5.00 | €1.64 | €2.24 | -53.7% | 38.3K | 256 |
| 2018 | €4.97 | €6.50 | €4.00 | €4.84 | +17.3% | 29.7K | 255 |
| 2017 | €0.6867 | €4.29 | €0.4067 | €4.13 | +501.0% | 86.3K | 255 |
| 2016 | €0.6267 | €1.77 | €0.2467 | €0.6867 | +71.7% | 76.1K | 257 |
| 2015 | €1.38 | €1.56 | €0.2726 | €0.4000 | -71.1% | 72.3K | 255 |
| 2014 | €0.2963 | €1.41 | €0.2963 | €1.38 | +366.7% | 9.2K | 256 |
| 2013 | €0.9285 | €0.9285 | €0.2963 | €0.2963 | -68.1% | 2.2K | 255 |
| 2012 | €1.50 | €1.50 | €0.9285 | €0.9285 | -38.2% | 1.8K | 254 |
| 2011 | €0.4070 | €1.50 | €0.4070 | €1.50 | +268.9% | 872 | 257 |
| 2010 | €0.7902 | €1.58 | €0.4070 | €0.4070 | -48.5% | 73.3K | 256 |
| 2009 | €4.74 | €8.18 | €0.7902 | €0.7902 | -83.3% | 51.3K | 256 |
| 2008 | €3.95 | €4.74 | €3.95 | €4.74 | n/a | 8.3K | 7 |
MLWEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €2.30 | -17.9% |
| August 2026 | €2.80 | +5.3% |
| July 2026 | €2.66 | -0.7% |
| June 2026 | €2.68 | -4.3% |
| May 2026 | €2.80 | +2.9% |
| April 2026 | €2.72 | +21.4% |
| March 2026 | €2.24 | +19.1% |
| February 2026 | €1.88 | -1.1% |
| January 2026 | €1.90 | 0.0% |
| December 2025 | €1.90 | -9.5% |
| November 2025 | €2.10 | +50.0% |
| October 2025 | €1.40 | -40.7% |
About the MLWEA data
Daily bars. 4,545 sessions from Dec 19, 2008 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 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 Dec 19, 2008, 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/MLWEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLWEA share price history
