Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 7.09
-0.07 (-0.98%)
Nov 12, 2026, 9:26 AM CET
EPA:MAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.14 | 7.14 | 7.06 | 7.09 | 7.09 | -0.98% | 9,804 |
| Nov 11, 2026 | 7.22 | 7.22 | 7.09 | 7.16 | 7.16 | 0.92% | 93,998 |
| Nov 10, 2026 | 7.05 | 7.25 | 6.94 | 7.09 | 7.09 | -0.14% | 216,979 |
| Nov 9, 2026 | 7.12 | 7.13 | 6.96 | 7.10 | 7.10 | -0.35% | 175,681 |
| Nov 6, 2026 | 7.14 | 7.15 | 6.96 | 7.13 | 7.13 | -0.77% | 184,113 |
| Nov 5, 2026 | 7.25 | 7.38 | 6.87 | 7.18 | 7.18 | -3.62% | 352,996 |
| Nov 4, 2026 | 7.70 | 7.81 | 7.45 | 7.45 | 7.45 | -2.99% | 175,521 |
| Nov 3, 2026 | 7.64 | 7.77 | 7.61 | 7.68 | 7.68 | 0.13% | 185,112 |
| Nov 2, 2026 | 8.01 | 8.01 | 7.66 | 7.67 | 7.67 | -5.77% | 236,502 |
| Oct 30, 2026 | 8.16 | 8.27 | 8.12 | 8.14 | 8.14 | 0.43% | 107,537 |
| Oct 29, 2026 | 8.10 | 8.24 | 8.07 | 8.11 | 8.11 | 0.19% | 106,304 |
| Oct 28, 2026 | 8.15 | 8.20 | 8.05 | 8.09 | 8.09 | -0.25% | 104,200 |
| Oct 27, 2026 | 8.12 | 8.26 | 8.07 | 8.11 | 8.11 | -0.55% | 130,520 |
| Oct 26, 2026 | 8.00 | 8.17 | 7.93 | 8.16 | 8.16 | 1.24% | 126,567 |
| Oct 23, 2026 | 8.02 | 8.08 | 7.92 | 8.06 | 8.06 | 1.96% | 239,630 |
| Oct 22, 2026 | 8.26 | 8.32 | 7.90 | 7.90 | 7.90 | -2.95% | 241,545 |
| Oct 21, 2026 | 8.15 | 8.25 | 8.12 | 8.14 | 8.14 | 1.37% | 185,528 |
| Oct 20, 2026 | 8.15 | 8.27 | 8.00 | 8.03 | 8.03 | -1.35% | 123,560 |
| Oct 19, 2026 | 8.25 | 8.30 | 8.14 | 8.14 | 8.14 | 0.43% | 111,968 |
| Oct 16, 2026 | 8.00 | 8.20 | 7.95 | 8.11 | 8.11 | 0.87% | 90,121 |
| Oct 15, 2026 | 8.27 | 8.27 | 7.94 | 8.04 | 8.04 | -3.13% | 341,426 |
| Oct 14, 2026 | 8.27 | 8.46 | 8.26 | 8.30 | 8.30 | 0.30% | 164,702 |
| Oct 13, 2026 | 8.16 | 8.27 | 8.13 | 8.27 | 8.27 | 1.22% | 107,295 |
| Oct 12, 2026 | 8.16 | 8.22 | 8.06 | 8.17 | 8.17 | -0.12% | 143,651 |
| Oct 9, 2026 | 8.06 | 8.20 | 8.02 | 8.18 | 8.18 | 0.55% | 131,399 |
| Oct 8, 2026 | 7.89 | 8.14 | 7.87 | 8.14 | 8.14 | 4.23% | 195,672 |
| Oct 7, 2026 | 7.81 | 8.00 | 7.78 | 7.81 | 7.81 | 1.69% | 184,707 |
| Oct 6, 2026 | 7.85 | 7.95 | 7.53 | 7.68 | 7.68 | -2.91% | 291,994 |
| Oct 5, 2026 | 7.74 | 7.94 | 7.74 | 7.91 | 7.91 | 3.20% | 172,069 |
| Oct 2, 2026 | 7.80 | 7.82 | 7.66 | 7.66 | 7.66 | -1.10% | 142,580 |
| Oct 1, 2026 | 7.74 | 7.79 | 7.59 | 7.75 | 7.75 | -0.96% | 327,281 |
| Sep 30, 2026 | 7.85 | 7.92 | 7.79 | 7.82 | 7.82 | -1.64% | 229,874 |
| Sep 29, 2026 | 8.04 | 8.04 | 7.86 | 7.95 | 7.95 | -2.09% | 203,448 |
| Sep 28, 2026 | 8.15 | 8.22 | 8.06 | 8.12 | 8.12 | 0.68% | 184,172 |
| Sep 25, 2026 | 7.99 | 8.10 | 7.93 | 8.07 | 8.07 | -1.16% | 199,025 |
| Sep 24, 2026 | 8.16 | 8.26 | 8.12 | 8.16 | 8.16 | 0.25% | 170,436 |
| Sep 23, 2026 | 7.99 | 8.14 | 7.94 | 8.14 | 8.14 | 1.06% | 156,585 |
| Sep 22, 2026 | 8.07 | 8.21 | 7.89 | 8.06 | 8.06 | 0.88% | 163,033 |
| Sep 21, 2026 | 8.16 | 8.25 | 7.99 | 7.99 | 7.99 | -3.45% | 180,549 |
| Sep 18, 2026 | 8.24 | 8.28 | 8.10 | 8.27 | 8.27 | - | 187,830 |
| Sep 17, 2026 | 8.25 | 8.33 | 8.18 | 8.27 | 8.27 | -0.72% | 132,539 |
| Sep 16, 2026 | 8.54 | 8.60 | 8.33 | 8.33 | 8.33 | -2.00% | 192,225 |
| Sep 15, 2026 | 8.39 | 8.50 | 8.27 | 8.50 | 8.50 | 1.13% | 155,032 |
| Sep 14, 2026 | 8.27 | 8.55 | 8.21 | 8.41 | 8.41 | 3.26% | 413,386 |
| Sep 11, 2026 | 8.28 | 8.28 | 8.13 | 8.14 | 8.14 | -1.75% | 125,989 |
| Sep 10, 2026 | 8.32 | 8.37 | 8.20 | 8.29 | 8.29 | -0.30% | 164,768 |
| Sep 9, 2026 | 8.36 | 8.41 | 8.27 | 8.31 | 8.31 | 0.61% | 212,253 |
| Sep 8, 2026 | 8.13 | 8.27 | 8.08 | 8.26 | 8.26 | 2.29% | 184,800 |
| Sep 7, 2026 | 8.06 | 8.12 | 8.02 | 8.08 | 8.08 | 2.41% | 112,710 |
| Sep 4, 2026 | 8.11 | 8.12 | 7.78 | 7.89 | 7.89 | -3.37% | 220,020 |