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

France · Delayed Price · Currency is EUR

33.46

-0.06 (-0.18%)

Sep 11, 2026, 5:35 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.55	33.86	33.23	33.46	33.46	-0.18%	1,117,198
Sep 10, 2026	33.73	33.96	33.45	33.52	33.52	-0.71%	1,426,550
Sep 9, 2026	34.35	34.35	33.54	33.76	33.76	-2.60%	1,782,483
Sep 8, 2026	34.24	34.86	34.08	34.66	34.66	0.55%	939,786
Sep 7, 2026	34.89	34.95	34.47	34.47	34.47	-1.96%	834,449
Sep 4, 2026	34.91	35.18	34.62	35.16	35.16	0.89%	1,158,193
Sep 3, 2026	34.45	34.85	34.26	34.85	34.85	1.22%	1,339,932
Sep 2, 2026	34.64	34.64	34.09	34.43	34.43	-1.29%	1,038,183
Sep 1, 2026	34.99	35.17	34.70	34.88	34.88	-0.34%	1,512,804
Aug 31, 2026	34.82	35.27	34.78	35.00	35.00	0.63%	2,413,446
Aug 28, 2026	34.54	34.90	34.54	34.78	34.78	1.28%	1,121,046
Aug 27, 2026	34.95	34.99	33.99	34.34	34.34	-2.28%	2,020,298
Aug 26, 2026	34.80	35.35	34.72	35.14	35.14	1.01%	1,040,212
Aug 25, 2026	34.98	35.04	34.63	34.79	34.79	-0.83%	1,214,736
Aug 24, 2026	34.61	35.13	34.57	35.08	35.08	1.36%	1,042,281
Aug 21, 2026	34.68	34.84	34.50	34.61	34.61	0.38%	976,854
Aug 20, 2026	34.70	34.95	34.33	34.48	34.48	1.14%	1,116,605
Aug 19, 2026	34.00	34.31	33.95	34.09	34.09	0.21%	943,137
Aug 18, 2026	34.44	34.51	33.97	34.02	34.02	-1.59%	1,174,703
Aug 17, 2026	34.62	34.73	34.34	34.57	34.57	-0.17%	949,290
Aug 14, 2026	34.81	34.96	34.58	34.63	34.63	-0.66%	964,031
Aug 13, 2026	34.59	34.88	34.29	34.86	34.86	0.72%	1,800,346
Aug 12, 2026	34.63	34.75	34.47	34.61	34.61	-0.17%	1,473,756
Aug 11, 2026	34.38	34.69	34.30	34.67	34.67	0.84%	1,180,279
Aug 10, 2026	34.44	34.63	34.19	34.38	34.38	-0.52%	1,700,440
Aug 7, 2026	34.06	34.56	33.96	34.56	34.56	1.14%	1,659,166
Aug 6, 2026	34.20	34.45	34.12	34.17	34.17	0.47%	1,036,206
Aug 5, 2026	34.57	34.70	33.82	34.01	34.01	-1.76%	1,665,805
Aug 4, 2026	34.66	34.70	33.98	34.62	34.62	-0.40%	1,649,690
Aug 3, 2026	35.21	35.48	34.76	34.76	34.76	-0.60%	1,650,325
Jul 31, 2026	34.47	35.07	34.40	34.97	34.97	1.36%	2,384,051
Jul 30, 2026	34.40	34.99	34.29	34.50	34.50	0.47%	1,634,721
Jul 29, 2026	34.38	34.69	33.75	34.34	34.34	-0.35%	2,021,086
Jul 28, 2026	33.98	34.61	33.46	34.46	34.46	-1.29%	2,496,722
Jul 27, 2026	34.77	35.33	34.67	34.91	34.91	1.45%	1,741,787
Jul 24, 2026	34.36	34.54	34.17	34.41	34.41	-0.32%	2,719,577
Jul 23, 2026	34.88	35.10	34.19	34.52	34.52	-1.40%	2,807,433
Jul 22, 2026	35.06	35.34	34.88	35.01	35.01	-0.14%	1,784,438
Jul 21, 2026	35.00	35.48	34.83	35.06	35.06	0.60%	1,325,057
Jul 20, 2026	35.03	35.20	34.72	34.85	34.85	-0.77%	1,062,573
Jul 17, 2026	35.07	35.37	34.73	35.12	35.12	-0.14%	1,607,044
Jul 16, 2026	34.62	35.25	34.49	35.17	35.17	1.82%	1,072,690
Jul 15, 2026	34.13	34.66	34.07	34.54	34.54	1.05%	949,617
Jul 14, 2026	34.59	34.82	34.14	34.18	34.18	-1.58%	1,412,803
Jul 13, 2026	34.66	35.07	34.57	34.73	34.73	-0.40%	1,523,183
Jul 10, 2026	34.36	35.07	34.35	34.87	34.87	1.81%	1,005,282
Jul 9, 2026	34.43	34.53	33.93	34.25	34.25	0.09%	1,469,305
Jul 8, 2026	34.69	34.77	34.09	34.22	34.22	-2.37%	1,936,414
Jul 7, 2026	35.30	35.72	35.05	35.05	35.05	-0.17%	1,310,952
Jul 6, 2026	34.81	35.33	34.74	35.11	35.11	0.77%	2,351,534