Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 8.49
-0.16 (-1.85%)
Aug 21, 2026, 5:35 PM CET
EPA:MAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.65 | 8.70 | 8.47 | 8.49 | 8.49 | -1.85% | 281,986 |
| Aug 20, 2026 | 8.49 | 8.73 | 8.44 | 8.65 | 8.65 | 1.59% | 209,620 |
| Aug 19, 2026 | 8.44 | 8.53 | 8.41 | 8.52 | 8.52 | 1.92% | 264,944 |
| Aug 18, 2026 | 8.30 | 8.38 | 8.25 | 8.36 | 8.36 | 1.77% | 218,772 |
| Aug 17, 2026 | 8.13 | 8.26 | 8.12 | 8.21 | 8.21 | 1.05% | 141,662 |
| Aug 14, 2026 | 8.08 | 8.22 | 8.07 | 8.13 | 8.13 | 0.87% | 107,717 |
| Aug 13, 2026 | 8.19 | 8.24 | 7.98 | 8.06 | 8.06 | -1.59% | 149,605 |
| Aug 12, 2026 | 8.18 | 8.25 | 8.15 | 8.19 | 8.19 | - | 131,822 |
| Aug 11, 2026 | 8.16 | 8.26 | 8.12 | 8.19 | 8.19 | 2.57% | 217,339 |
| Aug 10, 2026 | 7.91 | 8.02 | 7.87 | 7.98 | 7.98 | 1.08% | 191,028 |
| Aug 7, 2026 | 8.01 | 8.07 | 7.79 | 7.90 | 7.90 | -0.69% | 226,559 |
| Aug 6, 2026 | 7.92 | 8.19 | 7.88 | 7.95 | 7.95 | 0.38% | 409,219 |
| Aug 5, 2026 | 8.04 | 8.11 | 7.87 | 7.92 | 7.92 | - | 339,357 |
| Aug 4, 2026 | 8.11 | 8.21 | 7.85 | 7.92 | 7.92 | -2.04% | 201,196 |
| Aug 3, 2026 | 7.94 | 8.09 | 7.87 | 8.09 | 8.09 | -0.43% | 205,582 |
| Jul 31, 2026 | 8.14 | 8.24 | 8.10 | 8.12 | 8.12 | - | 102,003 |
| Jul 30, 2026 | 8.13 | 8.25 | 8.06 | 8.12 | 8.12 | -0.06% | 138,465 |
| Jul 29, 2026 | 8.05 | 8.13 | 7.93 | 8.13 | 8.13 | 2.52% | 179,713 |
| Jul 28, 2026 | 8.03 | 8.06 | 7.90 | 7.93 | 7.93 | -2.88% | 214,200 |
| Jul 27, 2026 | 8.22 | 8.28 | 8.09 | 8.16 | 8.16 | -5.17% | 318,502 |
| Jul 24, 2026 | 8.53 | 8.68 | 8.45 | 8.61 | 8.61 | -0.17% | 206,568 |
| Jul 23, 2026 | 8.60 | 8.70 | 8.54 | 8.62 | 8.62 | 1.77% | 223,970 |
| Jul 22, 2026 | 8.43 | 8.60 | 8.32 | 8.47 | 8.47 | 3.29% | 250,594 |
| Jul 21, 2026 | 8.10 | 8.22 | 8.00 | 8.20 | 8.20 | 3.47% | 279,217 |
| Jul 20, 2026 | 8.05 | 8.06 | 7.83 | 7.93 | 7.93 | 1.21% | 209,076 |
| Jul 17, 2026 | 7.82 | 7.86 | 7.74 | 7.83 | 7.83 | -0.25% | 106,628 |
| Jul 16, 2026 | 7.94 | 7.94 | 7.74 | 7.85 | 7.85 | -0.38% | 194,162 |
| Jul 15, 2026 | 7.98 | 8.03 | 7.86 | 7.88 | 7.88 | -1.19% | 143,011 |
| Jul 14, 2026 | 8.18 | 8.19 | 7.91 | 7.98 | 7.98 | 0.44% | 243,232 |
| Jul 13, 2026 | 8.07 | 8.09 | 7.78 | 7.94 | 7.94 | 1.99% | 204,549 |
| Jul 10, 2026 | 7.89 | 7.92 | 7.77 | 7.79 | 7.79 | -1.64% | 107,645 |
| Jul 9, 2026 | 8.00 | 8.05 | 7.86 | 7.92 | 7.92 | -2.28% | 228,309 |
| Jul 8, 2026 | 7.91 | 8.15 | 7.77 | 8.10 | 8.10 | 6.30% | 458,079 |
| Jul 7, 2026 | 7.62 | 7.69 | 7.54 | 7.62 | 7.62 | -0.78% | 130,360 |
| Jul 6, 2026 | 7.67 | 7.74 | 7.61 | 7.68 | 7.68 | -0.52% | 85,632 |
| Jul 3, 2026 | 7.78 | 7.78 | 7.60 | 7.72 | 7.72 | 0.85% | 100,700 |
| Jul 2, 2026 | 7.55 | 7.73 | 7.54 | 7.66 | 7.66 | 0.46% | 143,550 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.60 | 7.62 | 7.62 | -2.18% | 186,741 |
| Jun 30, 2026 | 7.71 | 7.83 | 7.67 | 7.79 | 7.79 | 1.63% | 163,783 |
| Jun 29, 2026 | 7.72 | 7.75 | 7.61 | 7.67 | 7.67 | -0.39% | 189,357 |
| Jun 26, 2026 | 7.70 | 7.76 | 7.63 | 7.70 | 7.70 | -0.06% | 236,998 |
| Jun 25, 2026 | 7.63 | 7.70 | 7.54 | 7.70 | 7.70 | - | 181,635 |
| Jun 24, 2026 | 8.13 | 8.13 | 7.68 | 7.70 | 7.70 | -5.29% | 232,226 |
| Jun 23, 2026 | 8.30 | 8.32 | 7.98 | 8.13 | 8.13 | -0.67% | 165,479 |
| Jun 22, 2026 | 8.32 | 8.34 | 8.10 | 8.19 | 8.19 | 1.49% | 141,867 |
| Jun 19, 2026 | 8.07 | 8.14 | 7.97 | 8.07 | 8.07 | 1.57% | 155,986 |
| Jun 18, 2026 | 8.40 | 8.40 | 7.89 | 7.94 | 7.94 | -5.53% | 235,165 |
| Jun 17, 2026 | 8.39 | 8.47 | 8.25 | 8.41 | 8.41 | 1.08% | 200,587 |
| Jun 16, 2026 | 8.50 | 8.51 | 8.24 | 8.32 | 8.32 | -2.41% | 262,412 |
| Jun 15, 2026 | 8.68 | 8.73 | 8.38 | 8.52 | 8.52 | -5.44% | 323,970 |