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

France · Delayed Price · Currency is EUR

31.30

-0.15 (-0.48%)

Oct 23, 2026, 11:09 AM CEST

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.36	31.36	31.00	31.30	31.30	-0.48%	181,440
Oct 22, 2026	30.91	31.45	30.75	31.45	31.45	1.91%	2,129,161
Oct 21, 2026	31.31	31.94	30.84	30.86	30.86	-7.16%	4,181,506
Oct 20, 2026	32.92	33.39	32.78	33.24	33.24	0.88%	2,098,718
Oct 19, 2026	33.21	33.21	32.66	32.95	32.95	-2.14%	2,204,148
Oct 16, 2026	34.15	34.28	33.65	33.67	33.67	-1.23%	1,428,221
Oct 15, 2026	33.78	34.17	33.72	34.09	34.09	0.71%	1,593,627
Oct 14, 2026	33.93	34.19	33.72	33.85	33.85	-0.12%	1,702,404
Oct 13, 2026	33.39	33.89	33.38	33.89	33.89	1.77%	998,825
Oct 12, 2026	33.58	33.64	33.30	33.30	33.30	-0.33%	954,004
Oct 9, 2026	33.28	33.59	33.17	33.41	33.41	1.00%	1,189,487
Oct 8, 2026	33.37	33.37	32.82	33.08	33.08	-1.46%	1,370,685
Oct 7, 2026	33.53	34.04	33.48	33.57	33.57	-0.39%	1,426,236
Oct 6, 2026	33.42	33.70	33.35	33.70	33.70	1.17%	1,290,194
Oct 5, 2026	32.94	33.60	32.90	33.31	33.31	0.88%	1,125,722
Oct 2, 2026	32.94	33.39	32.81	33.02	33.02	-0.24%	1,461,939
Oct 1, 2026	33.58	34.03	33.10	33.10	33.10	-1.93%	1,616,638
Sep 30, 2026	33.91	33.99	33.66	33.75	33.75	-0.47%	1,421,997
Sep 29, 2026	33.79	33.94	33.71	33.91	33.91	0.36%	977,433
Sep 28, 2026	33.91	34.07	33.52	33.79	33.79	-0.03%	1,083,080
Sep 25, 2026	33.61	33.84	33.48	33.80	33.80	0.90%	1,253,414
Sep 24, 2026	33.60	33.95	33.38	33.50	33.50	-0.45%	1,954,170
Sep 23, 2026	34.00	34.31	33.34	33.65	33.65	-0.97%	1,212,612
Sep 22, 2026	33.35	34.11	33.35	33.98	33.98	1.89%	1,470,988
Sep 21, 2026	33.20	33.52	33.00	33.35	33.35	0.82%	1,055,510
Sep 18, 2026	33.23	33.56	33.02	33.08	33.08	-1.37%	4,063,660
Sep 17, 2026	33.38	33.59	33.14	33.54	33.54	1.08%	1,637,319
Sep 16, 2026	32.98	33.34	32.86	33.18	33.18	0.39%	1,778,529
Sep 15, 2026	33.22	33.35	32.74	33.05	33.05	-0.84%	1,615,073
Sep 14, 2026	33.30	33.49	32.94	33.33	33.33	-0.39%	1,284,005
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