Skip to main content
logo
Etablissements Maurel & Prom S.A. (EPA:MAU)
France flag France · Delayed Price · Currency is EUR
9.30
+0.26 (2.82%)
Jun 3, 2026, 5:35 PM CET

EPA:MAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20269.159.349.109.309.302.82%181,260
Jun 2, 20268.999.068.909.059.05-2.16%302,108
Jun 1, 20269.129.288.979.259.252.61%185,425
May 29, 20269.079.208.969.019.01-2.07%304,879
May 28, 20269.249.339.079.209.200.33%156,095
May 27, 20269.649.649.109.179.17-6.43%272,366
May 26, 20269.589.869.479.809.802.78%153,176
May 25, 20269.689.699.479.549.54-3.93%149,612
May 22, 20269.839.939.759.939.93-0.60%173,373
May 21, 202610.0810.249.999.999.99-0.65%135,646
May 20, 202610.3810.4410.0510.0510.05-2.71%123,513
May 19, 202610.2410.4510.2210.3310.330.19%165,281
May 18, 202610.3210.4210.0510.3110.311.78%203,681
May 15, 202610.0810.2110.0610.1310.131.00%99,223
May 14, 20269.8810.169.7610.0310.030.85%107,267
May 13, 20269.9010.009.809.959.950.96%144,596
May 12, 20269.649.929.589.859.851.97%123,698
May 11, 20269.739.789.629.669.660.68%109,881
May 8, 20269.549.749.539.609.601.53%106,963
May 7, 20269.609.679.419.459.45-1.82%157,879
May 6, 202610.0510.059.449.639.63-5.27%276,875
May 5, 202610.0210.2910.0010.1610.162.63%218,207
May 4, 20269.9310.139.839.909.90-0.60%165,267
Apr 30, 20269.9510.189.879.969.962.15%254,912
Apr 29, 20269.619.829.599.759.751.46%144,729
Apr 28, 20269.559.779.559.619.611.37%168,979
Apr 27, 20269.429.609.419.489.480.64%92,997
Apr 24, 20269.609.749.419.429.42-0.42%160,490
Apr 23, 20269.559.689.459.469.461.07%202,778
Apr 22, 20269.129.429.089.369.362.69%188,595
Apr 21, 20269.089.158.909.129.12-0.55%221,663
Apr 20, 20269.019.199.009.179.175.41%345,107
Apr 17, 20269.449.448.558.708.70-9.47%677,154
Apr 16, 20269.299.659.269.619.612.24%285,038
Apr 15, 20269.509.629.379.409.40-1.42%182,434
Apr 14, 20269.829.869.489.539.53-3.30%305,655
Apr 13, 202610.0710.139.589.869.861.23%460,467
Apr 10, 20269.659.889.549.749.74-4.37%331,104
Apr 9, 20269.9110.229.7410.1810.183.56%361,600
Apr 8, 20269.409.848.939.839.83-10.47%886,280
Apr 7, 202610.9011.2010.8010.9810.980.55%433,722
Apr 2, 202610.5010.9210.4110.9210.927.48%460,589
Apr 1, 202610.1810.3910.0210.1610.16-5.93%427,279
Mar 31, 202610.3910.8510.2710.8010.802.96%309,238
Mar 30, 202610.3310.6310.3210.4910.493.05%292,089
Mar 27, 202610.3010.4410.1710.1810.18-0.39%201,428
Mar 26, 202610.1610.2510.0510.2210.222.10%265,712
Mar 25, 20269.7410.109.2610.0110.01-2.44%485,624
Mar 24, 202610.3610.5010.1110.2610.26-0.68%421,328
Mar 23, 202610.7510.9310.1810.3310.33-5.49%741,421