Made S.A. | Small-cap | Technology

Made S.A Historical Price Chart

Made S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 12, 2025€13.700.00%€13.70€13.70€13.701
Sep 11, 2025€13.70-8.67%€13.70€13.70€13.7090
Sep 10, 2025€15.00+2.74%€15.00€15.00€15.00743
Sep 9, 2025€14.60+8.15%€14.60€14.60€14.6010
Sep 8, 2025€13.50-10.00%€15.00€15.00€13.50341
Sep 5, 2025€15.000.00%€15.00€15.00€15.00N/A
Sep 4, 2025€15.000.00%€15.00€15.00€15.0015
Sep 3, 2025€15.00+0.67%€15.00€15.00€15.0013
Sep 2, 2025€14.900.00%€14.90€14.90€14.90N/A
Sep 1, 2025€14.900.00%€14.90€14.90€14.907
Aug 29, 2025€14.90+4.93%€14.90€14.90€14.9050
Aug 28, 2025€14.20+11.81%€14.20€14.20€14.20636
Aug 27, 2025€12.700.00%€12.70€12.70€12.70N/A
Aug 26, 2025€12.70-12.41%€14.40€14.40€12.7029
Aug 25, 2025€14.500.00%€14.50€14.50€14.5083
Aug 22, 2025€14.50+10.69%€14.50€14.50€14.509
Aug 21, 2025€13.100.00%€13.10€13.10€13.10N/A
Aug 20, 2025€13.100.00%€13.10€13.10€13.10N/A
Aug 19, 2025€13.100.00%€13.10€13.10€13.10N/A
Aug 18, 2025€13.10-1.50%€13.10€13.10€13.1030
Aug 15, 2025€13.30-1.48%€13.30€13.30€13.30208
Aug 14, 2025€13.500.00%€13.50€13.50€13.50N/A
Aug 13, 2025€13.50-2.88%€13.50€13.50€13.5050
Aug 12, 2025€13.900.00%€13.90€13.90€13.901.2K
Aug 11, 2025€13.90-0.71%€14.00€14.00€13.902.0K
Aug 8, 2025€14.00+0.72%€13.90€14.00€13.90144
Aug 7, 2025€13.90+3.73%€14.00€14.00€13.903.7K
Aug 6, 2025€13.40+6.35%€13.40€13.40€13.40101
Aug 5, 2025€12.60+5.00%€12.60€12.60€12.60192
Aug 4, 2025€12.00+6.19%€11.80€12.00€11.80519
Aug 1, 2025€11.300.00%€11.30€11.30€11.30205
Jul 31, 2025€11.300.00%€11.30€11.30€11.30N/A
Jul 30, 2025€11.300.00%€11.30€11.30€11.30N/A
Jul 29, 2025€11.30+7.62%€11.30€11.30€11.301.9K
Jul 28, 2025€10.50-7.08%€10.50€10.50€10.501
Jul 25, 2025€11.300.00%€11.30€11.30€11.30N/A
Jul 24, 2025€11.30+2.73%€11.30€11.30€11.301.3K
Jul 23, 2025€11.000.00%€11.00€11.00€11.00N/A
Jul 22, 2025€11.000.00%€11.00€11.00€11.00N/A
Jul 21, 2025€11.00-5.17%€11.10€11.10€11.00139
Jul 18, 2025€11.60-0.85%€11.60€11.60€11.60941
Jul 17, 2025€11.70+3.54%€11.70€11.70€11.701.1K
Jul 16, 2025€11.30+2.73%€11.80€11.80€11.30394
Jul 15, 2025€11.00+2.80%€11.00€11.00€11.0060
Jul 14, 2025€10.70-9.32%€10.70€10.70€10.701.5K
Jul 11, 2025€11.800.00%€11.80€11.80€11.80N/A
Jul 10, 2025€11.800.00%€11.80€11.80€11.80N/A
Jul 9, 2025€11.80+1.72%€11.80€11.80€11.80130
Jul 8, 2025€11.600.00%€11.60€11.60€11.60N/A
Jul 7, 2025€11.600.00%€11.60€11.60€11.60N/A
Jul 4, 2025€11.600.00%€11.60€11.60€11.60N/A
Jul 3, 2025€11.600.00%€11.60€11.60€11.60N/A
Jul 2, 2025€11.600.00%€11.60€11.60€11.60N/A
Jul 1, 2025€11.600.00%€11.60€11.60€11.60N/A
Jun 30, 2025€11.600.00%€11.60€11.60€11.60N/A
Jun 27, 2025€11.600.00%€11.60€11.60€11.60200
Jun 26, 2025€11.600.00%€11.60€11.60€11.60N/A
Jun 25, 2025€11.600.00%€11.60€11.60€11.60N/A
Jun 24, 2025€11.600.00%€11.60€11.60€11.60204
Jun 23, 2025€11.600.00%€11.60€11.60€11.60301
DateCloseChange %OpenHighLowVolume
Sep 8, 2025€13.70-8.67%€15.00€15.00€13.501.2K
Sep 1, 2025€15.00+0.67%€14.90€15.00€14.9035
Aug 25, 2025€14.90+2.76%€14.50€14.90€12.70798
Aug 18, 2025€14.50+9.02%€13.10€14.50€13.1039
Aug 11, 2025€13.30-5.00%€14.00€14.00€13.303.4K
Aug 4, 2025€14.00+23.89%€11.80€14.00€11.804.6K
Jul 28, 2025€11.300.00%€10.50€11.30€10.502.1K
Jul 21, 2025€11.30-2.59%€11.10€11.30€11.001.4K
Jul 14, 2025€11.60-1.69%€10.70€11.80€10.704.0K
Jul 7, 2025€11.80+1.72%€11.60€11.80€11.60130
Jun 30, 2025€11.600.00%€11.60€11.60€11.60N/A
Jun 23, 2025€11.600.00%€11.60€11.60€11.60705
Jun 16, 2025€11.600.00%€10.30€11.60€10.3085
Jun 9, 2025€11.60-1.69%€11.80€11.80€10.20217
Jun 2, 2025€11.800.00%€11.80€11.80€11.80941
May 26, 2025€11.80-0.84%€11.80€11.80€11.80278
May 19, 2025€11.90+9.17%€11.70€12.00€10.302.5K
May 12, 2025€10.90-0.91%€11.00€11.00€10.00932
May 5, 2025€11.00+10.00%€10.00€11.00€10.001.2K
Apr 28, 2025€10.00+11.11%€9.00€10.00€9.001.2K
Apr 21, 2025€9.00-9.55%€9.50€9.95€9.0042
Apr 14, 2025€9.950.00%€9.95€9.95€9.95223
Apr 7, 2025€9.950.00%€9.95€9.95€9.951.2K
Mar 31, 2025€9.950.00%€9.95€9.95€9.95298
Mar 24, 2025€9.95+1.53%€10.00€10.00€9.952.4K
Mar 17, 2025€9.80-1.51%€9.95€9.95€9.452.1K
Mar 10, 2025€9.95+4.74%€9.50€10.00€9.50795
Mar 3, 2025€9.50-10.38%€10.00€10.40€9.501.8K
Feb 24, 2025€10.60+4.95%€10.60€10.60€10.60628
Feb 17, 2025€10.10-4.72%€10.70€10.80€10.101.6K
Feb 10, 2025€10.60+1.92%€11.70€11.70€10.201.1K
Feb 3, 2025€10.40-0.95%€10.50€11.90€10.40856
Jan 27, 2025€10.50-12.50%€12.00€12.00€10.501.8K
Jan 20, 2025€12.000.00%€10.20€12.00€10.20743
Jan 13, 2025€12.00+9.09%€11.00€12.00€10.001.3K
Jan 6, 2025€11.000.00%€11.00€11.00€10.501.0K
Dec 30, 2024€11.000.00%€11.00€11.00€10.90325
Dec 23, 2024€11.00+19.57%€11.00€11.00€9.252.0K
Dec 16, 2024€9.20+1.66%€9.05€9.20€9.051.1K
Dec 9, 2024€9.05-0.55%€9.10€9.10€9.05709
Dec 2, 2024€9.10+1.11%€9.10€9.10€8.65380
Nov 25, 2024€9.00+0.56%€8.95€9.00€8.952.5K
Nov 18, 2024€8.950.00%€8.95€8.95€8.95N/A
Nov 11, 2024€8.95-2.72%€9.00€9.00€8.952.0K
Nov 4, 2024€9.200.00%€9.20€9.20€9.20174
Oct 28, 2024€9.20+8.24%€8.50€9.20€7.201.0K
Oct 21, 2024€8.500.00%€8.50€8.50€8.50N/A
Oct 14, 2024€8.500.00%€8.50€8.50€8.501.2K
Oct 7, 2024€8.500.00%€8.40€8.50€8.401.2K
Sep 30, 2024€8.50+10.39%€7.70€8.50€7.70750
Sep 23, 2024€7.700.00%€7.70€7.70€7.70815
Sep 16, 2024€7.70+0.65%€7.65€7.70€7.65816
Sep 9, 2024€7.65-0.65%€7.65€7.65€7.658.4K
Sep 2, 2024€7.700.00%€7.70€7.70€7.70N/A
Aug 26, 2024€7.70+1.32%€7.60€7.70€7.101.0K
Aug 19, 2024€7.60-1.30%€7.60€7.60€7.601.3K
Aug 12, 2024€7.70+1.32%€7.15€7.70€7.101.6K
Aug 5, 2024€7.600.00%€7.60€7.60€7.60N/A
Jul 29, 2024€7.60+6.29%€7.15€7.60€7.15894
Jul 22, 2024€7.15-7.14%€7.15€7.15€7.1533
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€13.70-8.05%€14.90€15.00€13.501.2K
Aug 1, 2025€14.90+31.86%€11.30€14.90€11.309.1K
Jul 1, 2025€11.30-2.59%€11.60€11.80€10.507.4K
Jun 1, 2025€11.60-1.69%€11.80€11.80€10.201.9K
May 1, 2025€11.80+18.00%€10.00€12.00€10.005.0K
Apr 1, 2025€10.00+0.50%€9.95€10.00€9.002.7K
Mar 1, 2025€9.95-6.13%€10.00€10.40€9.457.3K
Feb 1, 2025€10.60+0.95%€10.50€11.90€10.104.2K
Jan 1, 2025€10.50-4.55%€11.00€12.00€10.005.1K
Dec 1, 2024€11.00+22.22%€9.10€11.00€8.654.4K
Nov 1, 2024€9.00-2.17%€9.20€9.20€8.954.6K
Oct 1, 2024€9.20+19.48%€7.70€9.20€7.204.2K
Sep 1, 2024€7.700.00%€7.70€7.70€7.6510.1K
Aug 1, 2024€7.70+7.69%€7.15€7.70€7.104.8K
Jul 1, 2024€7.150.00%€7.15€7.70€7.158.4K
Jun 1, 2024€7.15+1.42%€7.05€7.90€7.0515.4K
May 1, 2024€7.05-4.73%€7.40€7.95€7.053.2K
Apr 1, 2024€7.40+2.78%€7.20€7.45€7.201.9K
Mar 1, 2024€7.20+2.13%€7.40€7.80€6.603.5K
Feb 1, 2024€7.05-0.70%€6.50€7.50€6.507.3K
Jan 1, 2024€7.10+1.43%€7.00€8.30€6.7014.0K
Dec 1, 2023€7.00-12.50%€7.20€7.50€7.006.4K
Nov 1, 2023€8.00-8.05%€8.70€8.70€7.601.4K
Oct 1, 2023€8.70+14.47%€7.60€8.80€7.602.8K
Sep 1, 2023€7.60-5.00%€8.00€8.00€7.6010.4K
Aug 1, 2023€8.00-9.60%€8.85€8.85€7.6534.8K
Jul 1, 2023€8.85+16.45%€7.60€8.90€7.601.9K
Jun 1, 2023€7.60-11.11%€8.55€8.55€7.60315
May 1, 2023€8.55-3.39%€8.85€8.90€8.103.1K
Apr 1, 2023€8.85+1.14%€8.75€8.95€8.75573
Mar 1, 2023€8.75-2.23%€8.95€8.95€7.90823
Feb 1, 2023€8.95+4.68%€9.00€9.45€8.0046.1K
Jan 1, 2023€8.55-7.07%€9.20€9.20€8.451.2K
Dec 1, 2022€9.200.00%€9.20€9.50€8.453.8K
Nov 1, 2022€9.20+17.20%€8.50€9.50€7.957.7K
Oct 1, 2022€7.85+9.79%€7.20€8.00€7.207.3K
Sep 1, 2022€7.150.00%€7.35€7.35€7.15430
Aug 1, 2022€7.150.00%€7.50€7.90€7.1535.0K
Jul 1, 2022€7.15+0.70%€7.10€8.00€7.051.4K
Jun 1, 2022€7.10-10.69%€7.20€8.00€6.503.7K
May 1, 2022€7.95-0.62%€8.00€8.00€7.2074
Apr 1, 2022€8.000.00%€7.65€8.00€7.102.6K
Feb 1, 2022€8.00+1.27%€7.65€8.00€7.651.7K
Jan 1, 2022€7.90-1.25%€8.00€8.00€7.201.3K
Dec 1, 2021€8.00-5.33%€7.65€8.40€7.654.0K
Nov 1, 2021€8.45+5.62%€8.90€8.90€8.401.2K
Oct 1, 2021€8.00+11.89%€8.00€8.00€7.351.5K
Sep 1, 2021€7.15-5.92%€7.60€8.35€7.157.0K
Aug 1, 2021€7.60-13.14%€8.75€8.75€7.607.4K
Jul 1, 2021€8.75+18.24%€7.40€8.95€7.40799
Jun 1, 2021€7.40-7.50%€8.00€8.20€7.403.4K
May 1, 2021€8.00+8.11%€7.55€8.00€6.902.1K
Apr 1, 2021€7.40-1.33%€8.00€8.00€6.651.6K
Mar 1, 2021€7.50+33.93%€6.80€7.50€5.80761
Feb 1, 2021€5.60-13.85%€6.50€6.85€5.604.2K
Jan 1, 2021€6.50+12.07%€5.50€6.50€5.3016.0K
Dec 1, 2020€5.80+14.85%€5.10€5.80€5.005.9K
Nov 1, 2020€5.05-25.74%€5.05€5.55€5.0017.1K
Oct 1, 2020€6.80+23.64%€5.80€6.80€5.801.0K
Sep 1, 2020€5.500.00%€6.00€6.00€5.505.1K
DateCloseChange %OpenHighLowVolume
2025€13.70+24.55%€11.00€15.00€9.0044.0K
2024€11.00+57.14%€7.00€11.00€6.5081.8K
2023€7.00-23.91%€9.20€9.45€7.00109.9K
2022€9.20+15.00%€8.00€9.50€6.5065.0K
2021€8.00+37.93%€5.50€8.95€5.3050.0K
2020€5.80+11.54%€5.40€6.80€5.0054.7K
2019€5.20+92.59%€2.68€5.95€2.6847.7K
2018€2.70+12.50%€2.50€2.70€2.0098.2K
2017€2.40-4.00%€2.25€2.40€1.3081.6K
2016€2.50-25.60%€3.29€3.29€1.9717.8K
2015€3.36+0.30%€3.60€3.90€3.1523.7K
2014€3.35-4.29%€3.50€4.07€2.0710.9K
2013€3.50-14.63%€4.10€4.25€3.0836.1K
2012€4.100.00%€2.85€4.10€2.26136.8K

How Made S.A Performed Against the Market

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

Made S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Made S.A79.08%86.39%149.09%291.43%377.35%377.35%
ALNS33.67%149.07%303.02%309.60%297.82%297.82%
Lacroix Group S.A-60.11%-76.01%-68.42%-68.14%-45.86%-45.86%
Groupe Tera S.A96.77%-25.61%45.24%33.77%33.77%33.77%
Dassault Systèmes SE-23.78%-23.19%-13.85%117.18%-22.74%-22.74%
Capgemini SE-35.90%-25.53%5.00%52.63%335.92%335.92%
CAC 40 | Market4.82%28.76%57.19%72.52%110.24%73.53%

Calculate Your Made S.A Investment Returns

Long-Term Investment Performance Analysis

Made S.A stock price in Aug 2015 was €3.50, A €1,000.00 lump sum investment in Made S.A made 10 years ago would be worth approximately €5,022.86 today, representing a exceptional return of 402.29%. This translates to an annualized return (CAGR) of 17.45%. During this period, Made S.A paid out €3.88 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €5,022.86
Total Return 402.29%
Annual Return (CAGR) 17.45%
Total Dividends €1,108.57
Shares Owned 285.7

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, Made S.A has delivered a total return of 79.1%.

  • 52-Week High reached EUR15.00 on September 10, 2025.
  • 52-Week Low touched EUR7.20 on October 29, 2024.
  • Current Price trading at EUR13.70 as of September 15, 2025.

Over the past 5 years, investing EUR10,000.00 in Made S.A (mlmad) would have grown to approximately EUR24,909.00 as of September 15, 2025, representing a total return of 149.1%.

This represents a compound annual growth rate (CAGR) of 20.0% over the 5-year period.

Made S.A (mlmad) has delivered an annualized return of 14.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Made S.A would have grown to EUR39,143.00 over this 10-year period.

Made S.A (mlmad) has achieved its strongest performance over the 10 years period, delivering a total return of 291.4%.

Made S.A (mlmad) shows the following performance across different time periods:

Positive Returns: 12 months (+79.1%), 3 years (+86.4%), 5 years (+149.1%), 10 years (+291.4%)

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.