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

France · Delayed Price · Currency is EUR

31.35

+0.01 (0.03%)

At close: Jan 30, 2026

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	27.99	28.07	27.72	27.72	27.72	-1.00%	1,186,328
Dec 8, 2025	28.00	28.26	27.83	28.00	28.00	-0.11%	1,467,921
Dec 5, 2025	27.96	28.36	27.95	28.03	28.03	0.21%	1,520,136
Dec 4, 2025	28.34	28.34	27.97	27.97	27.97	-0.78%	1,771,283
Dec 3, 2025	27.80	28.42	27.80	28.19	28.19	-0.28%	1,797,755
Dec 2, 2025	28.01	28.50	27.98	28.27	28.27	-0.18%	1,799,426
Dec 1, 2025	28.03	28.36	27.99	28.32	28.32	0.60%	1,485,429
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