Etablissements Maurel & Prom S.A. (EPA:MAU)
France · Delayed Price · Currency is EUR 7.94
+0.16 (1.99%)
Jul 13, 2026, 5:37 PM CET
EPA:MAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 8.88 | 9.06 | 8.66 | 9.01 | 9.01 | -3.22% | 263,859 |
| Jun 11, 2026 | 9.28 | 9.40 | 9.26 | 9.31 | 9.31 | 0.92% | 131,911 |
| Jun 10, 2026 | 9.08 | 9.23 | 8.96 | 9.23 | 9.23 | 2.05% | 150,982 |
| Jun 9, 2026 | 9.28 | 9.34 | 9.04 | 9.04 | 9.04 | -2.95% | 118,731 |
| Jun 8, 2026 | 9.52 | 9.54 | 9.20 | 9.32 | 9.32 | 0.81% | 201,074 |
| Jun 5, 2026 | 8.98 | 9.36 | 8.94 | 9.24 | 9.24 | 1.09% | 142,377 |
| Jun 4, 2026 | 9.15 | 9.20 | 8.99 | 9.14 | 9.14 | -1.72% | 201,833 |
| Jun 3, 2026 | 9.15 | 9.34 | 9.10 | 9.30 | 9.30 | 2.82% | 181,260 |
| Jun 2, 2026 | 8.99 | 9.06 | 8.90 | 9.05 | 9.05 | -2.16% | 302,108 |
| Jun 1, 2026 | 9.12 | 9.28 | 8.97 | 9.25 | 9.25 | 2.61% | 185,425 |
| May 29, 2026 | 9.07 | 9.20 | 8.96 | 9.01 | 9.01 | -2.07% | 304,879 |
| May 28, 2026 | 9.24 | 9.33 | 9.07 | 9.20 | 9.20 | 0.33% | 156,095 |
| May 27, 2026 | 9.64 | 9.64 | 9.10 | 9.17 | 9.17 | -6.43% | 272,366 |
| May 26, 2026 | 9.58 | 9.86 | 9.47 | 9.80 | 9.80 | 2.78% | 153,176 |
| May 25, 2026 | 9.68 | 9.69 | 9.47 | 9.54 | 9.54 | -3.93% | 149,612 |
| May 22, 2026 | 9.83 | 9.93 | 9.75 | 9.93 | 9.93 | -0.60% | 173,373 |
| May 21, 2026 | 10.08 | 10.24 | 9.99 | 9.99 | 9.99 | -0.65% | 135,646 |
| May 20, 2026 | 10.38 | 10.44 | 10.05 | 10.05 | 10.05 | -2.71% | 123,513 |
| May 19, 2026 | 10.24 | 10.45 | 10.22 | 10.33 | 10.33 | 0.19% | 165,281 |
| May 18, 2026 | 10.32 | 10.42 | 10.05 | 10.31 | 10.31 | 1.78% | 203,681 |
| May 15, 2026 | 10.08 | 10.21 | 10.06 | 10.13 | 10.13 | 1.00% | 99,223 |
| May 14, 2026 | 9.88 | 10.16 | 9.76 | 10.03 | 10.03 | 0.85% | 107,267 |
| May 13, 2026 | 9.90 | 10.00 | 9.80 | 9.95 | 9.95 | 0.96% | 144,596 |
| May 12, 2026 | 9.64 | 9.92 | 9.58 | 9.85 | 9.85 | 1.97% | 123,698 |
| May 11, 2026 | 9.73 | 9.78 | 9.62 | 9.66 | 9.66 | 0.68% | 109,881 |
| May 8, 2026 | 9.54 | 9.74 | 9.53 | 9.60 | 9.60 | 1.53% | 106,963 |
| May 7, 2026 | 9.60 | 9.67 | 9.41 | 9.45 | 9.45 | -1.82% | 157,879 |
| May 6, 2026 | 10.05 | 10.05 | 9.44 | 9.63 | 9.63 | -5.27% | 276,875 |
| May 5, 2026 | 10.02 | 10.29 | 10.00 | 10.16 | 10.16 | 2.63% | 218,207 |