Makheia Group | Small-cap
Chart
Table
Comparison
Returns
Calculator
FAQ

Makheia Historical Price Chart

Makheia Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 8, 2025€1.02-1.92%€1.02€1.02€1.0251
Aug 7, 2025€1.04+0.97%€1.03€1.04€0.96788
Aug 6, 2025€1.03-0.96%€1.03€1.03€1.03101
Aug 5, 2025€1.040.00%€1.03€1.04€0.99431
Aug 4, 2025€1.04+0.97%€1.02€1.04€0.98391
Aug 1, 2025€1.03+3.00%€1.00€1.05€1.002.4K
Jul 31, 2025€1.00-4.76%€1.04€1.05€1.005.6K
Jul 30, 2025€1.05+1.94%€1.03€1.05€1.03186
Jul 29, 2025€1.03-2.83%€1.01€1.04€1.014.7K
Jul 28, 2025€1.06-2.75%€1.04€1.06€1.005.4K
Jul 25, 2025€1.09-4.39%€1.14€1.14€1.037.8K
Jul 24, 2025€1.14-1.72%€1.13€1.14€1.071.1K
Jul 23, 2025€1.16-1.69%€1.08€1.16€1.083.5K
Jul 22, 2025€1.180.00%€1.12€1.18€1.1210
Jul 21, 2025€1.180.00%€1.18€1.18€1.18101
Jul 18, 2025€1.18+0.85%€1.11€1.18€1.1190
Jul 17, 2025€1.17-2.50%€1.18€1.18€1.1760
Jul 16, 2025€1.200.00%€1.20€1.20€1.20151
Jul 15, 2025€1.20+0.84%€1.11€1.20€1.11637
Jul 14, 2025€1.190.00%€1.13€1.19€1.094.2K
Jul 11, 2025€1.19-2.46%€1.22€1.22€1.16540
Jul 10, 2025€1.22-0.81%€1.22€1.22€1.124.6K
Jul 9, 2025€1.230.00%€1.23€1.23€1.23136
Jul 8, 2025€1.23+0.82%€1.22€1.23€1.22211
Jul 7, 2025€1.22-1.61%€1.16€1.23€1.16364
Jul 4, 2025€1.24+2.48%€1.21€1.24€1.13976
Jul 3, 2025€1.21+1.68%€1.19€1.21€1.13223
Jul 2, 2025€1.19+3.48%€1.15€1.20€1.153.1K
Jul 1, 2025€1.15-1.71%€1.17€1.17€1.151.3K
Jun 30, 2025€1.170.00%€1.17€1.17€1.17102
Jun 27, 2025€1.170.00%€1.17€1.17€1.1290
Jun 26, 2025€1.170.00%€1.17€1.17€1.171
Jun 25, 2025€1.17-0.85%€1.17€1.18€1.13939
Jun 24, 2025€1.180.00%€1.17€1.18€1.15818
Jun 23, 2025€1.180.00%€1.17€1.18€1.17258
Jun 20, 2025€1.180.00%€1.17€1.18€1.12378
Jun 19, 2025€1.180.00%€1.13€1.18€1.11627
Jun 18, 2025€1.18-1.67%€1.20€1.20€1.103.9K
Jun 17, 2025€1.20-1.64%€1.16€1.20€1.16183
Jun 16, 2025€1.22+0.83%€1.21€1.22€1.2178
Jun 13, 2025€1.21+4.31%€1.16€1.22€1.16999
Jun 12, 2025€1.16-4.92%€1.15€1.17€1.152.4K
Jun 11, 2025€1.22-0.81%€1.17€1.22€1.172.4K
Jun 10, 2025€1.23-0.81%€1.24€1.24€1.162.2K
Jun 9, 2025€1.24-0.80%€1.25€1.25€1.16361
Jun 6, 2025€1.25+0.81%€1.24€1.25€1.2070
Jun 5, 2025€1.24-0.80%€1.24€1.25€1.2494
Jun 4, 2025€1.25+4.17%€1.25€1.25€1.1476
Jun 3, 2025€1.20+7.14%€1.14€1.24€1.142.9K
Jun 2, 2025€1.12-16.42%€1.34€1.34€1.0917.8K
May 30, 2025€1.34+0.75%€1.33€1.34€1.26185
May 29, 2025€1.33-1.48%€1.33€1.33€1.331
May 28, 2025€1.350.00%€1.35€1.35€1.31851
May 27, 2025€1.35-0.74%€1.36€1.36€1.251.0K
May 26, 2025€1.36-0.73%€1.36€1.36€1.361
May 23, 2025€1.370.00%€1.36€1.37€1.3177
May 22, 2025€1.37-4.20%€1.38€1.38€1.374.6K
May 21, 2025€1.43-1.38%€1.38€1.44€1.382.1K
May 20, 2025€1.45-2.68%€1.40€1.48€1.401.4K
May 19, 2025€1.49+1.36%€1.50€1.50€1.382.2K
DateCloseChange %OpenHighLowVolume
Aug 4, 2025€1.02-0.97%€1.02€1.04€0.961.8K
Jul 28, 2025€1.03-5.50%€1.04€1.06€1.0018.3K
Jul 21, 2025€1.09-7.63%€1.18€1.18€1.0312.5K
Jul 14, 2025€1.18-0.84%€1.13€1.20€1.095.2K
Jul 7, 2025€1.19-4.03%€1.16€1.23€1.125.8K
Jun 30, 2025€1.24+5.98%€1.17€1.24€1.135.6K
Jun 23, 2025€1.17-0.85%€1.17€1.18€1.122.1K
Jun 16, 2025€1.18-2.48%€1.21€1.22€1.105.2K
Jun 9, 2025€1.21-3.20%€1.25€1.25€1.158.3K
Jun 2, 2025€1.25-6.72%€1.34€1.34€1.0921.0K
May 26, 2025€1.34-2.19%€1.36€1.36€1.252.1K
May 19, 2025€1.37-6.80%€1.50€1.50€1.3110.4K
May 12, 2025€1.47-5.77%€1.56€1.57€1.378.6K
May 5, 2025€1.56+0.65%€1.52€1.59€1.425.3K
Apr 28, 2025€1.55+14.81%€1.38€1.68€1.3815.3K
Apr 21, 2025€1.35-2.88%€1.39€1.39€1.343.5K
Apr 14, 2025€1.39-0.71%€1.40€1.41€1.323.4K
Apr 7, 2025€1.40-3.45%€1.30€1.47€1.305.6K
Mar 31, 2025€1.450.00%€1.49€1.52€1.396.0K
Mar 24, 2025€1.45-9.38%€1.60€1.60€1.4512.3K
Mar 17, 2025€1.60-4.19%€1.67€1.70€1.507.8K
Mar 10, 2025€1.67+1.21%€1.65€1.78€1.5610.6K
Mar 3, 2025€1.65+3.12%€1.60€1.89€1.5228.5K
Feb 24, 2025€1.60-2.44%€1.64€1.76€1.5219.8K
Feb 17, 2025€1.64+3.14%€1.59€1.77€1.5213.9K
Feb 10, 2025€1.59-5.92%€1.69€1.69€1.5213.7K
Feb 3, 2025€1.69+31.01%€1.29€2.39€1.2347.8K
Jan 27, 2025€1.29-17.83%€1.56€1.56€1.2210.7K
Jan 20, 2025€1.57-5.99%€1.63€1.67€1.578.8K
Jan 13, 2025€1.67-9.73%€1.85€1.85€1.649.3K
Jan 6, 2025€1.85+1.09%€1.83€1.85€1.748.0K
Dec 30, 2024€1.83+8.93%€1.68€1.83€1.569.3K
Dec 23, 2024€1.68-2.33%€1.72€1.72€1.593.0K
Dec 16, 2024€1.72-9.47%€1.90€1.90€1.634.5K
Dec 9, 2024€1.90+1.06%€1.88€2.02€1.824.8K
Dec 2, 2024€1.88+4.44%€1.80€1.88€1.762.8K
Nov 25, 2024€1.80+2.86%€1.75€1.80€1.693.3K
Nov 18, 2024€1.75-7.89%€1.90€1.95€1.702.1K
Nov 11, 2024€1.90+4.40%€1.82€1.98€1.823.0K
Nov 4, 2024€1.82+2.82%€1.81€2.41€1.7616.6K
Oct 28, 2024€1.77+4.73%€1.69€1.77€1.592.2K
Oct 21, 2024€1.690.00%€1.69€1.73€1.631.8K
Oct 14, 2024€1.69-2.87%€1.74€1.74€1.631.4K
Oct 7, 2024€1.74-6.95%€1.87€1.87€1.653.8K
Sep 30, 2024€1.87-6.03%€1.99€1.99€1.706.9K
Sep 23, 2024€1.99-11.56%€2.25€2.25€1.905.1K
Sep 16, 2024€2.25+2.74%€2.19€2.29€2.151.4K
Sep 9, 2024€2.19+16.49%€1.72€2.30€1.625.3K
Sep 2, 2024€1.88-21.67%€2.40€2.40€1.666.9K
Aug 26, 2024€2.40-3.23%€2.52€2.68€2.244.8K
Aug 19, 2024€2.48+8,166.67%€0.03€2.54€0.02445.9K
Aug 12, 2024€0.030.00%€0.03€0.03€0.02487.4K
Aug 5, 2024€0.030.00%€0.03€0.03€0.02622.1K
Jul 29, 2024€0.030.00%€0.03€0.03€0.022.4M
Jul 22, 2024€0.030.00%€0.03€0.03€0.023.8M
Jul 15, 2024€0.030.00%€0.02€0.03€0.021.6M
Jul 8, 2024€0.030.00%€0.02€0.03€0.02103.4K
Jul 1, 2024€0.03+50.00%€0.02€0.03€0.02134.6K
Jun 24, 2024€0.020.00%€0.02€0.03€0.02313.8K
Jun 17, 2024€0.02-33.33%€0.02€0.03€0.02898.7K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€1.02+2.00%€1.00€1.05€0.964.2K
Jul 1, 2025€1.00-14.53%€1.17€1.24€1.0044.9K
Jun 1, 2025€1.17-12.69%€1.34€1.34€1.0936.7K
May 1, 2025€1.34-13.55%€1.55€1.68€1.2529.1K
Apr 1, 2025€1.55+4.03%€1.49€1.55€1.3027.5K
Mar 1, 2025€1.49-6.88%€1.60€1.89€1.4562.7K
Feb 1, 2025€1.60+24.03%€1.29€2.39€1.2395.1K
Jan 1, 2025€1.29-26.29%€1.75€1.85€1.2244.5K
Dec 1, 2024€1.75-2.78%€1.80€2.02€1.5616.7K
Nov 1, 2024€1.80+7.78%€1.67€2.41€1.5926.0K
Oct 1, 2024€1.67-16.08%€1.99€1.99€1.5914.9K
Sep 1, 2024€1.99-17.08%€2.40€2.40€1.6219.2K
Aug 1, 2024€2.40+7,900.00%€0.03€2.68€0.022.1M
Jul 1, 2024€0.03+50.00%€0.02€0.03€0.027.6M
Jun 1, 2024€0.02-33.33%€0.03€0.03€0.023.4M
May 1, 2024€0.030.00%€0.03€0.03€0.023.3M
Apr 1, 2024€0.03-25.00%€0.04€0.04€0.038.2M
Mar 1, 2024€0.04+33.33%€0.03€0.05€0.037.8M
Feb 1, 2024€0.03-25.00%€0.04€0.04€0.033.8M
Jan 1, 2024€0.040.00%€0.04€0.05€0.042.3M
Dec 1, 2023€0.04-20.00%€0.05€0.07€0.026.0M
Nov 1, 2023€0.05+25.00%€0.04€0.05€0.041.3M
Oct 1, 2023€0.04-33.33%€0.06€0.06€0.043.8M
Sep 1, 2023€0.06+20.00%€0.06€0.06€0.053.3M
Aug 1, 2023€0.05-28.57%€0.06€0.07€0.05N/A
Jul 1, 2023€0.070.00%€0.07€0.08€0.06N/A
Jun 1, 2023€0.07-12.50%€0.08€0.09€0.07N/A
May 1, 2023€0.08-11.11%€0.08€0.09€0.081.0M
Apr 1, 2023€0.09-10.00%€0.10€0.11€0.08791.3K
Mar 1, 2023€0.100.00%€0.10€0.15€0.08419.8K
Feb 1, 2023€0.10+11.11%€0.10€0.12€0.092.5M
Jan 1, 2023€0.09-18.18%€0.11€0.11€0.092.8M
Dec 1, 2022€0.110.00%€0.10€0.13€0.094.0M
Nov 1, 2022€0.11-31.25%€0.16€0.16€0.104.9M
Oct 1, 2022€0.160.00%€0.16€0.19€0.156.5M
Sep 1, 2022€0.16+45.45%€0.12€0.22€0.1131.5M
Aug 1, 2022€0.110.00%€0.11€0.13€0.105.3M
Jul 1, 2022€0.11-8.33%€0.12€0.15€0.116.9M
Jun 1, 2022€0.12-14.29%€0.13€0.14€0.104.9M
May 1, 2022€0.14-17.65%€0.17€0.17€0.129.0M
Apr 1, 2022€0.170.00%€0.17€0.18€0.163.7M
Mar 1, 2022€0.170.00%€0.17€0.18€0.159.5M
Feb 1, 2022€0.170.00%€0.17€0.20€0.1512.9M
Jan 1, 2022€0.17-15.00%€0.20€0.22€0.1612.4M
Dec 1, 2021€0.20+5.26%€0.19€0.25€0.1831.8M
Nov 1, 2021€0.19-20.83%€0.24€0.25€0.1920.9M
Oct 1, 2021€0.24-4.00%€0.25€0.27€0.239.8M
Sep 1, 2021€0.25-3.85%€0.26€0.27€0.247.7M
Aug 1, 2021€0.26+8.33%€0.23€0.27€0.239.2M
Jul 1, 2021€0.24+4.35%€0.22€0.28€0.2223.3M
Jun 1, 2021€0.23-20.69%€0.29€0.31€0.2222.5M
May 1, 2021€0.29+7.41%€0.28€0.35€0.2669.4M
Apr 1, 2021€0.27-10.00%€0.30€0.31€0.2518.0M
Mar 1, 2021€0.30+11.11%€0.27€0.35€0.2329.8M
Feb 1, 2021€0.27+3.85%€0.26€0.32€0.2521.2M
Jan 1, 2021€0.26-3.70%€0.28€0.43€0.2536.9M
Dec 1, 2020€0.27-18.18%€0.34€0.47€0.2437.1M
Nov 1, 2020€0.33+43.48%€0.23€0.38€0.2118.8M
Oct 1, 2020€0.23+4.55%€0.22€0.42€0.2122.6M
Sep 1, 2020€0.22-46.34%€0.41€0.43€0.2011.6M
DateCloseChange %OpenHighLowVolume
2025€1.02-41.71%€1.75€2.39€0.96344.7K
2024€1.75+4,275.00%€0.04€2.68€0.0238.5M
2023€0.04-63.64%€0.11€0.15€0.0221.8M
2022€0.11-45.00%€0.20€0.22€0.09111.5M
2021€0.20-25.93%€0.28€0.43€0.18300.3M
2020€0.27-74.04%€1.04€1.08€0.17110.3M
2019€1.04-24.09%€1.37€1.45€1.001.6M
2018€1.37-38.84%€2.24€2.39€1.081.8M
2017€2.24-15.47%€2.65€2.73€1.671.6M
2016€2.65+24.41%€2.14€2.80€1.591.2M
2015€2.13-25.00%€2.85€3.13€2.011.0M
2014€2.84+30.88%€2.17€3.80€1.97586.4K
2013€2.17+2.84%€2.11€2.36€1.95257.9K
2012€2.11-7.05%€2.27€2.33€1.71308.0K
2011€2.27+99.12%€1.36€2.47€0.96481.8K
2010€1.14-25.49%€1.59€1.83€0.9457.1K
2009€1.53-18.62%€1.88€2.73€1.10135.0K
2008€1.88-11.74%€2.13€2.48€1.24166.7K
2007€2.13-38.62%€3.47€3.87€1.88792.3K
2006€3.47+8.78%€3.28€4.45€2.591.0M
2005€3.19+11.54%€2.86€3.55€2.121.0M
2004€2.86+27.68%€2.24€3.40€1.45285.1K
2003€2.24+51.35%€1.48€3.27€0.99300.2K
2002€1.48-66.44%€4.41€4.66€0.771.5M
2001€4.41-72.45%€16.01€16.36€3.87630.7K
2000€16.010.00%€11.23€36.72€9.351.0M

How Makheia Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Makheia Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Makheia3,300.00%684.62%308.00%-56.60%-48.74%-48.74%
74software S.A77.73%89.39%89.39%63.97%119.43%119.43%
CGG SA32.74%5,475.28%5,878.31%67.07%-63.28%-63.28%
Fonciere Atland1.36%11.50%49.66%-36.92%-17.42%-17.42%
Societe Marseillaise0.36%-4.51%54.49%-16.16%14.63%14.63%
Cegedim S.A-13.01%-48.56%-60.95%-71.08%-51.89%-51.89%
CAC 40 | Market6.51%18.14%56.02%56.22%114.43%72.97%

Calculate Your Makheia Investment Returns

Long-Term Investment Performance Analysis

Makheia stock price in Aug 2015 was €2.35, A €1,000.00 lump sum investment in Makheia made 10 years ago would be worth approximately €434.04 today, representing a negative return of -56.60%. This translates to an annualized return (CAGR) of -8.01%.

9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €434.04
Total Return -56.60%
Annual Return (CAGR) -8.01%
Shares Owned 425.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Makheia has delivered a total return of 3,300.0%.

  • 52-Week High reached EUR2.68 on August 29, 2024.
  • 52-Week Low touched EUR0.02 on June 14, 2024.
  • Current Price trading at EUR1.02 as of August 10, 2025.

Over the past 5 years, investing EUR10,000.00 in Makheia (almak) would have grown to approximately EUR40,800.00 as of August 10, 2025, representing a total return of 308.0%.

This represents a compound annual growth rate (CAGR) of 32.5% over the 5-year period.

Makheia (almak) has delivered an annualized return of -8.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Makheia would have grown to EUR4,340.00 over this 10-year period.

This performance should be compared against other companies in the the sector sector to understand relative performance.

Makheia (almak) has achieved its strongest performance over the 12 months period, delivering a total return of 3,300.0%.

Makheia (almak) shows the following performance across different time periods:

Positive Returns: 12 months (+3,300.0%), 3 years (+684.6%), 5 years (+308.0%)

Negative Returns: 10 years (-56.6%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.