Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 4.826
+0.024 (0.50%)
At close: Dec 19, 2025
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | 0.50% | 102,015 |
| Dec 18, 2025 | 4.83 | 4.87 | 4.80 | 4.80 | 4.80 | 0.04% | 115,640 |
| Dec 17, 2025 | 4.83 | 4.88 | 4.79 | 4.80 | 4.80 | 0.42% | 129,887 |
| Dec 16, 2025 | 5.01 | 5.03 | 4.78 | 4.78 | 4.78 | -5.35% | 258,836 |
| Dec 15, 2025 | 5.06 | 5.11 | 5.03 | 5.05 | 5.05 | 0.10% | 183,517 |
| Dec 12, 2025 | 5.02 | 5.11 | 5.01 | 5.05 | 5.05 | 0.60% | 143,453 |
| Dec 11, 2025 | 5.04 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 81,818 |
| Dec 10, 2025 | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | 0.90% | 83,286 |
| Dec 9, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -1.78% | 132,071 |
| Dec 8, 2025 | 5.13 | 5.16 | 4.98 | 5.07 | 5.07 | -1.17% | 194,255 |
| Dec 5, 2025 | 5.13 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 138,098 |
| Dec 4, 2025 | 5.07 | 5.12 | 5.00 | 5.12 | 5.12 | 1.99% | 224,483 |
| Dec 3, 2025 | 4.84 | 5.08 | 4.84 | 5.02 | 5.02 | 4.15% | 275,419 |
| Dec 2, 2025 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.86% | 78,166 |
| Dec 1, 2025 | 4.78 | 4.90 | 4.77 | 4.86 | 4.86 | 0.87% | 89,287 |
| Nov 28, 2025 | 4.77 | 4.82 | 4.73 | 4.82 | 4.82 | 1.39% | 69,954 |
| Nov 27, 2025 | 4.77 | 4.79 | 4.75 | 4.75 | 4.75 | -0.46% | 61,351 |
| Nov 26, 2025 | 4.81 | 4.82 | 4.74 | 4.78 | 4.78 | -0.33% | 103,377 |
| Nov 25, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.79 | 0.13% | 98,528 |
| Nov 24, 2025 | 4.80 | 4.81 | 4.74 | 4.79 | 4.79 | -0.29% | 147,886 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.73 | 4.80 | 4.80 | -4.48% | 178,119 |
| Nov 20, 2025 | 4.93 | 5.05 | 4.91 | 5.03 | 5.03 | 2.72% | 156,415 |
| Nov 19, 2025 | 4.93 | 4.98 | 4.79 | 4.89 | 4.89 | -0.24% | 180,068 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | -2.41% | 130,390 |
| Nov 17, 2025 | 4.90 | 5.05 | 4.90 | 5.03 | 5.03 | 2.13% | 111,257 |
| Nov 14, 2025 | 4.91 | 4.93 | 4.83 | 4.92 | 4.92 | -0.04% | 91,883 |
| Nov 13, 2025 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | 1.03% | 101,679 |
| Nov 12, 2025 | 4.90 | 4.99 | 4.87 | 4.87 | 4.87 | -0.57% | 131,352 |
| Nov 11, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -1.33% | 128,049 |
| Nov 10, 2025 | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | 3.67% | 252,137 |
| Nov 7, 2025 | 4.70 | 4.84 | 4.70 | 4.79 | 4.79 | 1.96% | 85,424 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.62 | 4.70 | 4.70 | -0.84% | 134,806 |
| Nov 5, 2025 | 4.83 | 4.88 | 4.71 | 4.74 | 4.74 | -2.19% | 118,506 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -1.10% | 150,961 |
| Nov 3, 2025 | 4.85 | 4.92 | 4.78 | 4.90 | 4.90 | 1.53% | 127,443 |
| Oct 31, 2025 | 4.66 | 4.86 | 4.65 | 4.82 | 4.82 | 3.56% | 274,573 |
| Oct 30, 2025 | 4.62 | 4.67 | 4.57 | 4.66 | 4.66 | 0.78% | 116,648 |
| Oct 29, 2025 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | 1.45% | 131,008 |
| Oct 28, 2025 | 4.66 | 4.66 | 4.53 | 4.56 | 4.56 | -3.39% | 180,509 |
| Oct 27, 2025 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.60% | 92,450 |
| Oct 24, 2025 | 4.74 | 4.74 | 4.64 | 4.69 | 4.69 | -0.97% | 114,066 |
| Oct 23, 2025 | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | 4.23% | 132,498 |
| Oct 22, 2025 | 4.51 | 4.62 | 4.51 | 4.54 | 4.54 | 2.07% | 218,010 |
| Oct 21, 2025 | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | -2.20% | 201,382 |
| Oct 20, 2025 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 1.07% | 112,243 |
| Oct 17, 2025 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | -2.93% | 235,471 |
| Oct 16, 2025 | 4.74 | 4.77 | 4.64 | 4.64 | 4.64 | -2.32% | 122,870 |
| Oct 15, 2025 | 4.74 | 4.82 | 4.74 | 4.75 | 4.75 | 0.98% | 110,211 |
| Oct 14, 2025 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | -2.08% | 149,237 |
| Oct 13, 2025 | 4.85 | 4.91 | 4.80 | 4.80 | 4.80 | -0.41% | 107,129 |