Etablissements Maurel & Prom S.A. (EPA:MAU)
France flag France · Delayed Price · Currency is EUR
5.19
+0.13 (2.47%)
Sep 26, 2025, 5:35 PM CET

EPA:MAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.065.195.045.195.192.57%388,581
Sep 25, 20255.045.085.005.065.060.40%178,264
Sep 24, 20254.965.054.895.045.041.61%244,132
Sep 23, 20254.905.014.894.964.961.22%162,697
Sep 22, 20254.764.904.754.904.902.94%113,729
Sep 19, 20254.864.884.764.764.76-1.86%118,999
Sep 18, 20254.824.894.814.854.850.62%104,623
Sep 17, 20254.904.904.744.824.82-1.43%93,711
Sep 16, 20254.754.914.754.894.893.38%173,765
Sep 15, 20254.654.734.644.734.731.72%100,473
Sep 12, 20254.654.704.644.654.65-0.21%100,426
Sep 11, 20254.704.754.644.664.66-0.64%142,927
Sep 10, 20254.734.734.624.694.69-0.64%125,595
Sep 9, 20254.694.744.664.724.720.64%113,279
Sep 8, 20254.714.794.664.694.69-0.21%73,863
Sep 5, 20254.824.854.674.704.70-2.69%142,735
Sep 4, 20254.804.864.784.834.830.84%137,632
Sep 3, 20254.954.984.774.794.79-3.43%218,947
Sep 2, 20255.065.074.954.964.96-1.98%117,134
Sep 1, 20255.095.105.045.065.06-0.39%78,801
Aug 29, 20255.075.185.075.085.080.40%115,628
Aug 28, 20255.085.155.045.065.06-118,691
Aug 27, 20255.005.094.995.065.061.20%142,507
Aug 26, 20255.015.044.945.005.00-7.06%291,573
Aug 25, 20255.415.435.335.385.04-1.28%236,099
Aug 22, 20255.465.515.395.455.110.93%228,186
Aug 21, 20255.225.445.225.405.063.85%257,093
Aug 20, 20255.275.275.205.204.88-1.14%115,021
Aug 19, 20255.285.325.235.264.94-0.19%115,574
Aug 18, 20255.275.295.235.274.94-0.38%103,541
Aug 15, 20255.225.335.225.294.971.73%134,275
Aug 14, 20255.215.235.165.204.88-0.38%117,099
Aug 13, 20255.315.315.225.224.89-1.69%122,360
Aug 12, 20255.295.365.295.314.980.76%99,430
Aug 11, 20255.335.365.275.274.95-1.13%124,299
Aug 8, 20255.315.405.285.335.000.38%129,043
Aug 7, 20255.335.335.245.314.98-0.75%189,975
Aug 6, 20255.385.435.285.355.02-0.37%174,682
Aug 5, 20255.105.424.925.375.045.71%278,437
Aug 4, 20255.185.235.045.084.77-1.55%187,307
Aug 1, 20255.395.405.135.164.84-4.09%180,853
Jul 31, 20255.265.405.255.385.052.28%212,885
Jul 30, 20255.395.445.265.264.94-1.50%147,606
Jul 29, 20255.435.475.295.345.01-0.56%225,343
Jul 28, 20255.405.425.265.375.041.70%258,630
Jul 25, 20255.105.345.015.284.965.81%407,809
Jul 24, 20255.035.044.924.994.69-107,488
Jul 23, 20255.005.024.954.994.690.40%93,853
Jul 22, 20254.944.974.914.974.660.81%134,506
Jul 21, 20254.985.004.894.934.63-0.80%149,870