Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 9.55
+0.09 (0.95%)
Apr 24, 2026, 2:42 PM CET
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9.60 | 9.74 | 9.57 | 9.65 | - | 1.96% | 60,487 |
| Apr 23, 2026 | 9.55 | 9.68 | 9.45 | 9.46 | 9.46 | 1.07% | 202,778 |
| Apr 22, 2026 | 9.12 | 9.42 | 9.08 | 9.36 | 9.36 | 2.69% | 188,595 |
| Apr 21, 2026 | 9.08 | 9.15 | 8.90 | 9.12 | 9.12 | -0.55% | 221,663 |
| Apr 20, 2026 | 9.01 | 9.19 | 9.00 | 9.17 | 9.17 | 5.41% | 345,107 |
| Apr 17, 2026 | 9.44 | 9.44 | 8.55 | 8.70 | 8.70 | -9.47% | 677,154 |
| Apr 16, 2026 | 9.29 | 9.65 | 9.26 | 9.61 | 9.61 | 2.24% | 285,038 |
| Apr 15, 2026 | 9.50 | 9.62 | 9.37 | 9.40 | 9.40 | -1.42% | 182,434 |
| Apr 14, 2026 | 9.82 | 9.86 | 9.48 | 9.53 | 9.53 | -3.30% | 305,655 |
| Apr 13, 2026 | 10.07 | 10.13 | 9.58 | 9.86 | 9.86 | 1.23% | 460,467 |
| Apr 10, 2026 | 9.65 | 9.88 | 9.54 | 9.74 | 9.74 | -4.37% | 331,104 |
| Apr 9, 2026 | 9.91 | 10.22 | 9.74 | 10.18 | 10.18 | 3.56% | 361,600 |
| Apr 8, 2026 | 9.40 | 9.84 | 8.93 | 9.83 | 9.83 | -10.47% | 886,280 |
| Apr 7, 2026 | 10.90 | 11.20 | 10.80 | 10.98 | 10.98 | 0.55% | 433,722 |
| Apr 2, 2026 | 10.50 | 10.92 | 10.41 | 10.92 | 10.92 | 7.48% | 460,589 |
| Apr 1, 2026 | 10.18 | 10.39 | 10.02 | 10.16 | 10.16 | -5.93% | 427,279 |
| Mar 31, 2026 | 10.39 | 10.85 | 10.27 | 10.80 | 10.80 | 2.96% | 309,238 |
| Mar 30, 2026 | 10.33 | 10.63 | 10.32 | 10.49 | 10.49 | 3.05% | 292,089 |
| Mar 27, 2026 | 10.30 | 10.44 | 10.17 | 10.18 | 10.18 | -0.39% | 201,428 |
| Mar 26, 2026 | 10.16 | 10.25 | 10.05 | 10.22 | 10.22 | 2.10% | 265,712 |
| Mar 25, 2026 | 9.74 | 10.10 | 9.26 | 10.01 | 10.01 | -2.44% | 485,624 |
| Mar 24, 2026 | 10.36 | 10.50 | 10.11 | 10.26 | 10.26 | -0.68% | 421,328 |
| Mar 23, 2026 | 10.75 | 10.93 | 10.18 | 10.33 | 10.33 | -5.49% | 741,421 |
| Mar 20, 2026 | 11.17 | 11.20 | 10.80 | 10.93 | 10.93 | -4.46% | 426,480 |
| Mar 19, 2026 | 10.95 | 11.44 | 10.92 | 11.44 | 11.44 | 5.15% | 473,399 |
| Mar 18, 2026 | 10.80 | 10.97 | 10.46 | 10.88 | 10.88 | -0.46% | 356,282 |
| Mar 17, 2026 | 10.51 | 10.97 | 10.46 | 10.93 | 10.93 | 3.70% | 348,920 |
| Mar 16, 2026 | 10.72 | 10.90 | 10.43 | 10.54 | 10.54 | -1.68% | 398,922 |
| Mar 13, 2026 | 10.53 | 10.74 | 10.16 | 10.72 | 10.72 | 1.32% | 526,523 |
| Mar 12, 2026 | 9.89 | 10.72 | 9.73 | 10.58 | 10.58 | 6.60% | 715,413 |
| Mar 11, 2026 | 9.81 | 9.98 | 9.62 | 9.93 | 9.93 | 2.00% | 330,382 |
| Mar 10, 2026 | 9.28 | 9.89 | 9.15 | 9.73 | 9.73 | 0.31% | 398,187 |
| Mar 9, 2026 | 9.61 | 9.77 | 9.38 | 9.70 | 9.70 | 3.63% | 421,622 |
| Mar 6, 2026 | 9.39 | 9.46 | 9.18 | 9.36 | 9.36 | 0.32% | 184,529 |
| Mar 5, 2026 | 9.64 | 9.68 | 9.33 | 9.33 | 9.33 | -1.79% | 215,291 |
| Mar 4, 2026 | 9.44 | 9.73 | 9.37 | 9.50 | 9.50 | -0.78% | 330,239 |
| Mar 3, 2026 | 9.60 | 9.61 | 9.27 | 9.58 | 9.58 | 0.68% | 335,369 |
| Mar 2, 2026 | 9.38 | 9.77 | 9.38 | 9.51 | 9.51 | 6.55% | 626,745 |
| Feb 27, 2026 | 9.00 | 9.10 | 8.82 | 8.93 | 8.93 | -0.61% | 359,440 |
| Feb 26, 2026 | 9.25 | 9.34 | 8.73 | 8.98 | 8.98 | -2.50% | 478,385 |
| Feb 25, 2026 | 9.02 | 9.22 | 9.01 | 9.21 | 9.21 | 2.33% | 330,695 |
| Feb 24, 2026 | 8.86 | 9.05 | 8.81 | 9.00 | 9.00 | 2.27% | 280,875 |
| Feb 23, 2026 | 8.60 | 8.82 | 8.50 | 8.80 | 8.80 | 2.27% | 262,022 |
| Feb 20, 2026 | 8.81 | 8.85 | 8.35 | 8.61 | 8.61 | 0.23% | 403,913 |
| Feb 19, 2026 | 8.00 | 8.61 | 8.00 | 8.59 | 8.59 | 10.85% | 704,757 |
| Feb 18, 2026 | 7.61 | 7.76 | 7.55 | 7.75 | 7.75 | 3.20% | 171,680 |
| Feb 17, 2026 | 7.64 | 7.77 | 7.44 | 7.51 | 7.51 | -1.70% | 305,037 |
| Feb 16, 2026 | 7.45 | 7.66 | 6.85 | 7.64 | 7.64 | -1.42% | 698,115 |
| Feb 13, 2026 | 7.33 | 7.75 | 7.31 | 7.75 | 7.75 | 3.47% | 329,390 |
| Feb 12, 2026 | 7.51 | 7.75 | 7.46 | 7.49 | 7.49 | 1.29% | 444,255 |