Compagnie Générale des Établissements Michelin Société en commandite par actions (EPA:ML)

France · Delayed Price · Currency is EUR

29.69

-0.22 (-0.74%)

Apr 2, 2026, 5:35 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.48	29.90	29.30	29.69	29.69	-0.74%	1,590,196
Apr 1, 2026	29.73	30.19	29.71	29.91	29.91	2.47%	1,628,980
Mar 31, 2026	29.16	29.41	29.07	29.19	29.19	0.76%	1,835,031
Mar 30, 2026	28.83	29.01	28.63	28.97	28.97	-0.10%	1,783,412
Mar 27, 2026	29.26	29.27	28.89	29.00	29.00	-0.75%	1,389,535
Mar 26, 2026	29.14	29.70	28.99	29.22	29.22	-0.17%	1,640,754
Mar 25, 2026	29.16	29.62	29.16	29.27	29.27	1.28%	1,523,747
Mar 24, 2026	28.92	29.10	28.50	28.90	28.90	0.77%	1,414,449
Mar 23, 2026	27.90	29.21	27.73	28.68	28.68	0.81%	2,071,238
Mar 20, 2026	28.91	28.97	28.20	28.45	28.45	-0.94%	4,346,994
Mar 19, 2026	29.30	29.31	28.72	28.72	28.72	-3.59%	2,039,517
Mar 18, 2026	29.93	30.10	29.60	29.79	29.79	-0.20%	1,532,563
Mar 17, 2026	29.50	30.04	29.50	29.85	29.85	1.39%	2,069,162
Mar 16, 2026	29.67	29.82	29.43	29.44	29.44	-0.74%	1,261,490
Mar 13, 2026	29.60	30.18	29.56	29.66	29.66	-0.94%	1,660,449
Mar 12, 2026	30.80	30.91	29.61	29.94	29.94	-3.42%	2,178,798
Mar 11, 2026	30.73	31.17	30.73	31.00	31.00	0.32%	1,251,029
Mar 10, 2026	30.90	31.23	30.74	30.90	30.90	2.69%	1,792,762
Mar 9, 2026	30.38	30.38	29.78	30.09	30.09	-3.03%	1,849,178
Mar 6, 2026	31.43	31.53	30.59	31.03	31.03	-0.99%	1,877,277
Mar 5, 2026	31.80	31.84	31.24	31.34	31.34	-1.82%	1,682,609
Mar 4, 2026	31.67	32.35	31.53	31.92	31.92	0.88%	1,601,727
Mar 3, 2026	32.59	32.59	31.35	31.64	31.64	-3.89%	2,358,462
Mar 2, 2026	33.42	33.47	32.67	32.92	32.92	-4.30%	1,863,060
Feb 27, 2026	34.26	34.58	33.98	34.40	34.40	0.70%	3,766,485
Feb 26, 2026	34.14	34.38	33.77	34.16	34.16	-0.41%	1,909,479
Feb 25, 2026	34.10	34.51	34.08	34.30	34.30	-0.20%	2,137,719
Feb 24, 2026	33.95	34.37	33.84	34.37	34.37	1.81%	1,999,766
Feb 23, 2026	33.53	33.76	33.24	33.76	33.76	0.87%	1,604,765
Feb 20, 2026	33.41	33.68	33.17	33.47	33.47	-0.09%	1,267,352
Feb 19, 2026	33.55	33.66	33.03	33.50	33.50	-0.24%	1,470,172
Feb 18, 2026	33.95	34.08	33.47	33.58	33.58	-1.24%	2,160,458
Feb 17, 2026	34.13	34.36	33.95	34.00	34.00	-0.38%	1,111,890
Feb 16, 2026	34.20	34.40	33.95	34.13	34.13	-1.02%	1,248,257
Feb 13, 2026	33.56	34.48	33.10	34.48	34.48	1.56%	2,856,813
Feb 12, 2026	34.07	34.70	33.82	33.95	33.95	4.88%	2,686,569
Feb 11, 2026	32.80	32.81	32.15	32.37	32.37	-0.95%	2,238,773
Feb 10, 2026	32.09	32.89	31.85	32.68	32.68	-0.18%	2,154,450
Feb 9, 2026	33.04	33.20	32.67	32.74	32.74	-0.73%	1,499,440
Feb 6, 2026	32.90	33.19	32.73	32.98	32.98	0.09%	1,757,635
Feb 5, 2026	33.00	33.25	32.73	32.95	32.95	-1.29%	2,026,142
Feb 4, 2026	32.37	33.43	32.37	33.38	33.38	3.44%	2,685,505
Feb 3, 2026	31.57	32.27	31.42	32.27	32.27	2.61%	2,294,133
Feb 2, 2026	31.25	31.45	31.15	31.45	31.45	0.32%	1,130,531
Jan 30, 2026	31.50	31.53	31.21	31.35	31.35	0.03%	2,080,194
Jan 29, 2026	31.33	31.66	31.17	31.34	31.34	1.10%	2,115,424
Jan 28, 2026	30.70	31.07	30.67	31.00	31.00	0.55%	1,863,022
Jan 27, 2026	30.66	30.90	30.65	30.83	30.83	0.46%	1,760,885
Jan 26, 2026	31.06	31.11	30.69	30.69	30.69	-1.38%	1,513,257
Jan 23, 2026	31.07	31.28	30.92	31.12	31.12	-0.77%	1,813,130