Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 4.550
+0.048 (1.07%)
Oct 20, 2025, 9:37 AM CET
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | -3.02% | 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 | 1.06% | 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 |
| Oct 10, 2025 | 4.95 | 5.00 | 4.81 | 4.82 | 4.82 | -3.21% | 130,739 |
| Oct 9, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | 0.20% | 103,021 |
| Oct 8, 2025 | 4.98 | 5.06 | 4.96 | 4.97 | 4.97 | 0.20% | 91,150 |
| Oct 7, 2025 | 5.06 | 5.09 | 4.94 | 4.96 | 4.96 | -1.78% | 118,498 |
| Oct 6, 2025 | 4.93 | 5.06 | 4.90 | 5.05 | 5.05 | 3.06% | 183,722 |
| Oct 3, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 88,889 |
| Oct 2, 2025 | 4.90 | 4.93 | 4.86 | 4.86 | 4.86 | -0.82% | 57,477 |
| Oct 1, 2025 | 4.88 | 4.96 | 4.87 | 4.90 | 4.90 | 0.41% | 140,183 |
| Sep 30, 2025 | 5.03 | 5.04 | 4.81 | 4.88 | 4.88 | -3.37% | 156,301 |
| Sep 29, 2025 | 5.19 | 5.20 | 5.04 | 5.05 | 5.05 | -2.70% | 100,529 |
| Sep 26, 2025 | 5.06 | 5.19 | 5.04 | 5.19 | 5.19 | 2.57% | 388,581 |
| Sep 25, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 178,264 |
| Sep 24, 2025 | 4.96 | 5.05 | 4.89 | 5.04 | 5.04 | 1.61% | 244,132 |
| Sep 23, 2025 | 4.90 | 5.01 | 4.89 | 4.96 | 4.96 | 1.22% | 162,697 |
| Sep 22, 2025 | 4.76 | 4.90 | 4.75 | 4.90 | 4.90 | 2.94% | 113,729 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.76 | 4.76 | 4.76 | -1.86% | 118,999 |
| Sep 18, 2025 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 0.62% | 104,623 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.74 | 4.82 | 4.82 | -1.43% | 93,711 |
| Sep 16, 2025 | 4.75 | 4.91 | 4.75 | 4.89 | 4.89 | 3.38% | 173,765 |
| Sep 15, 2025 | 4.65 | 4.73 | 4.64 | 4.73 | 4.73 | 1.72% | 100,473 |
| Sep 12, 2025 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | -0.21% | 100,426 |
| Sep 11, 2025 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.64% | 142,927 |
| Sep 10, 2025 | 4.73 | 4.73 | 4.62 | 4.69 | 4.69 | -0.64% | 125,595 |
| Sep 9, 2025 | 4.69 | 4.74 | 4.66 | 4.72 | 4.72 | 0.64% | 113,279 |
| Sep 8, 2025 | 4.71 | 4.79 | 4.66 | 4.69 | 4.69 | -0.21% | 73,863 |
| 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 |