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

France · Delayed Price · Currency is EUR

33.47

-0.03 (-0.09%)

At close: Feb 20, 2026

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	31.56	31.81	30.99	31.36	31.36	3.50%	2,613,394
Jan 21, 2026	29.72	30.31	29.62	30.30	30.30	2.12%	1,960,057
Jan 20, 2026	29.33	29.84	29.10	29.67	29.67	0.41%	1,767,286
Jan 19, 2026	29.65	29.99	29.41	29.55	29.55	-1.73%	1,460,396
Jan 16, 2026	30.37	30.41	30.07	30.07	30.07	-0.79%	2,506,827
Jan 15, 2026	30.10	30.49	29.97	30.31	30.31	0.63%	2,155,585
Jan 14, 2026	30.09	30.21	29.80	30.12	30.12	-	1,597,851
Jan 13, 2026	30.00	30.42	29.82	30.12	30.12	0.20%	2,153,161
Jan 12, 2026	29.69	30.12	29.52	30.06	30.06	0.97%	2,347,318
Jan 9, 2026	29.50	29.78	29.41	29.77	29.77	0.92%	2,085,804
Jan 8, 2026	29.18	29.50	29.12	29.50	29.50	0.58%	1,325,674
Jan 7, 2026	29.37	29.64	29.22	29.33	29.33	0.10%	1,485,894
Jan 6, 2026	28.79	29.42	28.77	29.30	29.30	1.74%	1,773,044
Jan 5, 2026	28.83	28.99	28.48	28.80	28.80	0.49%	2,014,485
Jan 2, 2026	28.39	28.71	28.25	28.66	28.66	1.24%	1,818,128
Dec 31, 2025	28.25	28.31	28.10	28.31	28.31	0.07%	344,188
Dec 30, 2025	28.20	28.29	28.10	28.29	28.29	0.25%	783,409
Dec 29, 2025	27.95	28.29	27.85	28.22	28.22	1.00%	1,184,335
Dec 24, 2025	27.95	28.07	27.90	27.94	27.94	0.18%	122,233
Dec 23, 2025	28.07	28.09	27.85	27.89	27.89	-0.96%	781,131
Dec 22, 2025	28.30	28.33	28.08	28.16	28.16	-0.60%	1,004,108
Dec 19, 2025	28.30	28.43	28.20	28.33	28.33	-0.07%	3,440,497
Dec 18, 2025	28.16	28.39	28.13	28.35	28.35	0.25%	2,140,547
Dec 17, 2025	28.37	28.39	27.95	28.28	28.28	-0.25%	1,649,148
Dec 16, 2025	28.09	28.77	28.09	28.35	28.35	0.46%	2,193,022
Dec 15, 2025	27.86	28.28	27.85	28.22	28.22	0.61%	1,951,796
Dec 12, 2025	27.92	28.16	27.77	28.05	28.05	0.57%	2,743,192
Dec 11, 2025	27.68	28.03	27.54	27.89	27.89	1.27%	2,099,018
Dec 10, 2025	27.50	27.68	27.46	27.54	27.54	-0.65%	1,644,137