Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 4.696
-0.136 (-2.81%)
Sep 5, 2025, 5:35 PM CET
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.82 | 4.85 | 4.67 | 4.70 | 4.70 | -2.69% | 142,735 |
| Sep 4, 2025 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | 0.84% | 137,632 |
| Sep 3, 2025 | 4.95 | 4.98 | 4.77 | 4.79 | 4.79 | -3.43% | 218,947 |
| Sep 2, 2025 | 5.06 | 5.07 | 4.95 | 4.96 | 4.96 | -1.98% | 117,134 |
| Sep 1, 2025 | 5.09 | 5.10 | 5.04 | 5.06 | 5.06 | -0.39% | 78,801 |
| Aug 29, 2025 | 5.07 | 5.18 | 5.07 | 5.08 | 5.08 | 0.40% | 115,628 |
| Aug 28, 2025 | 5.08 | 5.15 | 5.04 | 5.06 | 5.06 | - | 118,691 |
| Aug 27, 2025 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | 1.20% | 142,507 |
| Aug 26, 2025 | 5.01 | 5.04 | 4.94 | 5.00 | 5.00 | -7.06% | 291,573 |
| Aug 25, 2025 | 5.41 | 5.43 | 5.33 | 5.38 | 5.04 | -1.28% | 236,099 |
| Aug 22, 2025 | 5.46 | 5.51 | 5.39 | 5.45 | 5.11 | 0.93% | 228,186 |
| Aug 21, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.06 | 3.85% | 257,093 |
| Aug 20, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 4.88 | -1.14% | 115,021 |
| Aug 19, 2025 | 5.28 | 5.32 | 5.23 | 5.26 | 4.94 | -0.19% | 115,574 |
| Aug 18, 2025 | 5.27 | 5.29 | 5.23 | 5.27 | 4.94 | -0.38% | 103,541 |
| Aug 15, 2025 | 5.22 | 5.33 | 5.22 | 5.29 | 4.97 | 1.73% | 134,275 |
| Aug 14, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 4.88 | -0.38% | 117,099 |
| Aug 13, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 4.89 | -1.69% | 122,360 |
| Aug 12, 2025 | 5.29 | 5.36 | 5.29 | 5.31 | 4.98 | 0.76% | 99,430 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 4.95 | -1.13% | 124,299 |
| Aug 8, 2025 | 5.31 | 5.40 | 5.28 | 5.33 | 5.00 | 0.38% | 129,043 |
| Aug 7, 2025 | 5.33 | 5.33 | 5.24 | 5.31 | 4.98 | -0.75% | 189,975 |
| Aug 6, 2025 | 5.38 | 5.43 | 5.28 | 5.35 | 5.02 | -0.37% | 174,682 |
| Aug 5, 2025 | 5.10 | 5.42 | 4.92 | 5.37 | 5.04 | 5.71% | 278,437 |
| Aug 4, 2025 | 5.18 | 5.23 | 5.04 | 5.08 | 4.77 | -1.55% | 187,307 |
| Aug 1, 2025 | 5.39 | 5.40 | 5.13 | 5.16 | 4.84 | -4.09% | 180,853 |
| Jul 31, 2025 | 5.26 | 5.40 | 5.25 | 5.38 | 5.05 | 2.28% | 212,885 |
| Jul 30, 2025 | 5.39 | 5.44 | 5.26 | 5.26 | 4.94 | -1.50% | 147,606 |
| Jul 29, 2025 | 5.43 | 5.47 | 5.29 | 5.34 | 5.01 | -0.56% | 225,343 |
| Jul 28, 2025 | 5.40 | 5.42 | 5.26 | 5.37 | 5.04 | 1.70% | 258,630 |
| Jul 25, 2025 | 5.10 | 5.34 | 5.01 | 5.28 | 4.96 | 5.81% | 407,809 |
| Jul 24, 2025 | 5.03 | 5.04 | 4.92 | 4.99 | 4.69 | - | 107,488 |
| Jul 23, 2025 | 5.00 | 5.02 | 4.95 | 4.99 | 4.69 | 0.40% | 93,853 |
| Jul 22, 2025 | 4.94 | 4.97 | 4.91 | 4.97 | 4.66 | 0.81% | 134,506 |
| Jul 21, 2025 | 4.98 | 5.00 | 4.89 | 4.93 | 4.63 | -0.80% | 149,870 |
| Jul 18, 2025 | 5.00 | 5.06 | 4.95 | 4.97 | 4.67 | -0.40% | 111,376 |
| Jul 17, 2025 | 5.03 | 5.07 | 4.94 | 4.99 | 4.68 | -1.38% | 205,255 |
| Jul 16, 2025 | 5.14 | 5.17 | 5.03 | 5.06 | 4.75 | -1.75% | 144,339 |
| Jul 15, 2025 | 5.15 | 5.19 | 5.12 | 5.15 | 4.83 | -0.39% | 119,497 |
| Jul 14, 2025 | 5.22 | 5.27 | 5.17 | 5.17 | 4.85 | -1.90% | 96,310 |
| Jul 11, 2025 | 5.13 | 5.27 | 5.12 | 5.27 | 4.94 | 2.73% | 174,901 |
| Jul 10, 2025 | 5.12 | 5.18 | 5.06 | 5.13 | 4.81 | -0.58% | 124,541 |
| Jul 9, 2025 | 5.19 | 5.23 | 5.13 | 5.16 | 4.84 | -0.19% | 164,874 |
| Jul 8, 2025 | 5.04 | 5.19 | 5.02 | 5.17 | 4.85 | 2.38% | 114,064 |
| Jul 7, 2025 | 5.09 | 5.11 | 5.05 | 5.05 | 4.74 | -1.37% | 118,828 |
| Jul 4, 2025 | 5.20 | 5.20 | 5.06 | 5.12 | 4.80 | -2.29% | 137,760 |
| Jul 3, 2025 | 5.05 | 5.24 | 5.03 | 5.24 | 4.91 | 6.72% | 283,408 |
| Jul 2, 2025 | 4.84 | 4.93 | 4.83 | 4.91 | 4.60 | 2.08% | 105,765 |
| Jul 1, 2025 | 4.80 | 4.83 | 4.76 | 4.81 | 4.52 | -0.41% | 163,635 |
| Jun 30, 2025 | 4.81 | 4.85 | 4.79 | 4.83 | 4.53 | 0.63% | 91,519 |