Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 182 |
| 2025-11-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2025-11-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 30 |
| 2025-11-04 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 500 |
| 2025-11-03 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 500 |
| 2025-10-31 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 30 |
| 2025-10-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 500 |
| 2025-10-29 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 500 |
| 2025-10-28 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 1,832 |
| 2025-10-27 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 224 |
| 2025-10-24 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 224 |
| 2025-10-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 224 |
| 2025-10-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-21 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 105 |
| 2025-10-20 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-17 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-16 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-15 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 173 |
| 2025-10-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-10-13 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 700 |
| 2025-10-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 254 |
| 2025-10-09 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 55 |
| 2025-10-08 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 528 |
| 2025-10-07 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 25 |
| 2025-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-10-03 | 2.700 | 3.100 | 2.700 | 3.100 | 3.100 | 958 |
| 2025-10-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-10-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-09-30 | 2.900 | 3.120 | 2.900 | 3.120 | 3.120 | 218 |
| 2025-09-29 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 1,030 |
| 2025-09-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-09-25 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3 |
| 2025-09-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 227 |
| 2025-09-19 | 3.060 | 3.060 | 2.900 | 2.900 | 2.900 | 582 |
| 2025-09-18 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 13 |
| 2025-09-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2025-09-16 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 609 |
| 2025-09-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 535 |
| 2025-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,030 |
| 2025-09-09 | 2.900 | 3.060 | 2.900 | 3.060 | 3.060 | 425 |
| 2025-09-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 102 |
| 2025-09-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2025-09-04 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 301 |
| 2025-09-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2025-09-02 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 365 |
| 2025-09-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 266 |
| 2025-08-28 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 152 |
| 2025-08-27 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 75 |
| 2025-08-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 689 |
| 2025-08-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.