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

France · Delayed Price · Currency is EUR

28.15

-0.12 (-0.42%)

At close: Nov 28, 2025

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	28.23	28.29	28.02	28.15	28.15	-0.42%	1,462,206
Nov 27, 2025	27.90	28.27	27.90	28.27	28.27	0.96%	900,295
Nov 26, 2025	28.09	28.11	27.80	28.00	28.00	-0.04%	1,166,354
Nov 25, 2025	27.69	28.09	27.51	28.01	28.01	1.97%	1,649,425
Nov 24, 2025	28.01	28.03	27.47	27.47	27.47	-0.69%	3,693,500
Nov 21, 2025	26.97	27.69	26.90	27.66	27.66	2.22%	2,120,008
Nov 20, 2025	27.82	27.85	27.06	27.06	27.06	-2.42%	3,729,900
Nov 19, 2025	27.51	28.03	27.50	27.73	27.73	0.54%	2,037,897
Nov 18, 2025	27.82	28.00	27.54	27.58	27.58	-2.06%	2,907,746
Nov 17, 2025	28.40	28.55	28.14	28.16	28.16	-0.95%	1,412,452
Nov 14, 2025	28.83	28.94	28.25	28.43	28.43	-1.80%	2,825,668
Nov 13, 2025	29.02	29.12	28.81	28.95	28.95	0.14%	1,408,099
Nov 12, 2025	28.79	29.09	28.78	28.91	28.91	0.14%	1,800,521
Nov 11, 2025	28.47	28.87	28.44	28.87	28.87	1.40%	1,718,339
Nov 10, 2025	28.66	28.76	28.47	28.47	28.47	0.18%	1,538,195
Nov 7, 2025	28.29	28.54	28.13	28.42	28.42	0.67%	1,872,104
Nov 6, 2025	28.24	28.53	28.19	28.23	28.23	-	1,889,296
Nov 5, 2025	27.88	28.23	27.85	28.23	28.23	0.57%	2,499,514
Nov 4, 2025	27.82	28.07	27.67	28.07	28.07	-0.11%	2,137,729
Nov 3, 2025	27.75	28.27	27.75	28.10	28.10	1.48%	2,039,417
Oct 31, 2025	28.06	28.22	27.62	27.69	27.69	-1.49%	2,780,204
Oct 30, 2025	28.24	28.34	27.98	28.11	28.11	-0.04%	2,150,354
Oct 29, 2025	28.20	28.32	27.94	28.12	28.12	-0.42%	1,909,573
Oct 28, 2025	28.24	28.42	28.18	28.24	28.24	-0.07%	1,797,111
Oct 27, 2025	27.95	28.43	27.93	28.26	28.26	1.25%	2,161,606
Oct 24, 2025	27.81	27.96	27.70	27.91	27.91	0.90%	2,471,908
Oct 23, 2025	27.23	27.84	27.11	27.66	27.66	0.84%	2,322,608
Oct 22, 2025	27.42	27.63	27.07	27.43	27.43	-1.65%	2,531,630
Oct 21, 2025	27.50	27.89	27.48	27.89	27.89	2.09%	1,702,282
Oct 20, 2025	27.12	27.48	27.05	27.32	27.32	0.89%	1,853,070
Oct 17, 2025	26.91	27.30	26.81	27.08	27.08	-0.04%	2,704,064
Oct 16, 2025	26.45	27.12	26.28	27.09	27.09	3.40%	3,526,179
Oct 15, 2025	26.50	26.63	26.10	26.20	26.20	0.34%	4,013,714
Oct 14, 2025	26.35	26.53	25.51	26.11	26.11	-8.93%	5,856,603
Oct 13, 2025	29.59	29.63	28.53	28.67	28.67	-2.78%	2,036,234
Oct 10, 2025	29.79	30.08	29.39	29.49	29.49	-0.64%	1,488,712
Oct 9, 2025	29.35	29.98	28.86	29.68	29.68	-3.82%	3,137,621
Oct 8, 2025	30.72	30.96	30.61	30.86	30.86	0.13%	1,402,787
Oct 7, 2025	31.25	31.30	30.73	30.82	30.82	-1.06%	1,487,998
Oct 6, 2025	31.17	31.22	30.77	31.15	31.15	-0.22%	1,266,729
Oct 3, 2025	31.33	31.52	30.92	31.22	31.22	-0.32%	1,043,580
Oct 2, 2025	31.25	31.39	31.16	31.32	31.32	1.23%	884,855
Oct 1, 2025	30.48	31.03	30.36	30.94	30.94	1.31%	1,391,534
Sep 30, 2025	30.54	30.65	30.33	30.54	30.54	-0.33%	1,397,786
Sep 29, 2025	30.85	30.98	30.62	30.64	30.64	-0.81%	1,331,219
Sep 26, 2025	30.70	31.04	30.65	30.89	30.89	0.95%	988,130
Sep 25, 2025	30.50	30.65	30.28	30.60	30.60	0.16%	1,216,329
Sep 24, 2025	30.74	30.80	30.44	30.55	30.55	-1.04%	1,502,091
Sep 23, 2025	30.67	31.37	30.67	30.87	30.87	0.59%	1,286,982
Sep 22, 2025	30.97	31.08	30.63	30.69	30.69	-1.41%	983,806