Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 6.00
+0.26 (4.62%)
At close: Jan 9, 2026
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 4.62% | 254,801 |
| Jan 8, 2026 | 5.73 | 5.76 | 5.57 | 5.74 | 5.74 | -0.26% | 189,515 |
| Jan 7, 2026 | 5.72 | 5.77 | 5.63 | 5.75 | 5.75 | -2.21% | 337,632 |
| Jan 6, 2026 | 6.11 | 6.24 | 5.82 | 5.88 | 5.88 | -3.37% | 411,439 |
| Jan 5, 2026 | 6.04 | 6.45 | 5.93 | 6.09 | 6.09 | 7.22% | 879,104 |
| Jan 2, 2026 | 5.48 | 5.72 | 5.48 | 5.68 | 5.68 | 2.71% | 273,428 |
| Dec 31, 2025 | 5.33 | 5.64 | 5.29 | 5.53 | 5.53 | 8.12% | 773,663 |
| Dec 30, 2025 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | 1.79% | 137,403 |
| Dec 29, 2025 | 4.95 | 5.10 | 4.95 | 5.02 | 5.02 | 2.16% | 355,228 |
| Dec 24, 2025 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 27,631 |
| Dec 23, 2025 | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | -0.24% | 68,143 |
| Dec 22, 2025 | 4.83 | 4.94 | 4.80 | 4.94 | 4.94 | 2.28% | 150,399 |
| 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 |