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

France · Delayed Price · Currency is EUR

31.67

+0.28 (0.89%)

Jun 2, 2026, 3:41 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.44	31.82	31.44	31.68	-	0.92%	116,151
Jun 1, 2026	31.42	31.73	31.08	31.39	31.39	-0.38%	2,054,871
May 29, 2026	31.27	31.71	31.18	31.51	31.51	1.65%	5,389,043
May 28, 2026	31.05	31.25	30.72	31.00	31.00	-0.67%	1,582,853
May 27, 2026	30.44	31.70	30.44	31.21	31.21	2.83%	2,323,432
May 26, 2026	30.24	30.50	30.18	30.35	30.35	0.03%	1,364,427
May 25, 2026	31.83	32.00	31.72	31.72	30.34	0.67%	811,746
May 22, 2026	31.37	31.70	31.32	31.51	30.14	0.99%	1,697,997
May 21, 2026	31.27	31.43	30.96	31.20	29.84	0.22%	1,267,097
May 20, 2026	30.60	31.51	30.57	31.13	29.78	1.10%	1,871,913
May 19, 2026	31.18	31.29	30.73	30.79	29.45	-1.16%	1,260,009
May 18, 2026	31.07	31.48	30.80	31.15	29.79	-0.54%	1,441,675
May 15, 2026	31.49	31.64	31.01	31.32	29.96	-1.32%	1,688,268
May 14, 2026	31.88	32.00	31.69	31.74	30.36	0.57%	841,231
May 13, 2026	31.85	31.91	31.45	31.56	30.19	-	1,184,243
May 12, 2026	31.74	31.90	31.56	31.56	30.19	-0.91%	1,134,881
May 11, 2026	31.64	31.91	31.64	31.85	30.46	0.03%	1,408,986
May 8, 2026	31.91	32.21	31.80	31.84	30.45	-0.62%	1,405,725
May 7, 2026	32.24	32.41	32.04	32.04	30.65	-0.28%	1,578,367
May 6, 2026	31.50	32.75	31.49	32.13	30.73	3.01%	2,399,929
May 5, 2026	30.90	31.33	30.78	31.19	29.83	1.13%	1,557,184
May 4, 2026	30.85	31.14	30.59	30.84	29.50	-	1,296,971
Apr 30, 2026	30.25	30.93	29.87	30.84	29.50	-1.00%	2,501,746
Apr 29, 2026	31.60	31.82	31.07	31.15	29.79	-1.05%	1,479,061
Apr 28, 2026	31.94	32.19	31.48	31.48	30.11	-1.81%	1,868,074
Apr 27, 2026	31.89	32.31	31.83	32.06	30.67	0.38%	1,115,836
Apr 24, 2026	31.69	32.27	31.62	31.94	30.55	-0.56%	1,150,415
Apr 23, 2026	31.66	32.12	31.59	32.12	30.72	0.82%	1,261,680
Apr 22, 2026	31.91	32.13	31.76	31.86	30.47	-0.31%	1,287,125
Apr 21, 2026	32.25	32.44	31.94	31.96	30.57	-0.87%	1,373,371
Apr 20, 2026	31.88	32.24	31.80	32.24	30.84	-0.56%	2,042,485
Apr 17, 2026	31.03	32.77	31.03	32.42	31.01	4.28%	2,778,936
Apr 16, 2026	30.68	31.22	30.65	31.09	29.74	1.44%	1,824,941
Apr 15, 2026	30.68	30.81	30.34	30.65	29.32	0.10%	1,300,090
Apr 14, 2026	30.49	30.90	30.49	30.62	29.29	1.39%	1,280,922
Apr 13, 2026	30.08	30.21	29.85	30.20	28.89	-0.82%	1,401,244
Apr 10, 2026	30.43	30.69	30.19	30.45	29.13	0.53%	1,227,616
Apr 9, 2026	30.34	30.37	29.96	30.29	28.97	-0.82%	1,601,129
Apr 8, 2026	30.90	30.90	30.39	30.54	29.21	4.52%	2,322,290
Apr 7, 2026	29.77	30.13	29.22	29.22	27.95	-1.58%	1,820,673
Apr 2, 2026	29.48	29.90	29.30	29.69	28.40	-0.74%	1,590,196
Apr 1, 2026	29.73	30.19	29.71	29.91	28.61	2.47%	1,628,980
Mar 31, 2026	29.16	29.41	29.07	29.19	27.92	0.76%	1,835,031
Mar 30, 2026	28.83	29.01	28.63	28.97	27.71	-0.10%	1,783,412
Mar 27, 2026	29.26	29.27	28.89	29.00	27.74	-0.75%	1,389,535
Mar 26, 2026	29.14	29.70	28.99	29.22	27.95	-0.17%	1,640,754
Mar 25, 2026	29.16	29.62	29.16	29.27	28.00	1.28%	1,523,747
Mar 24, 2026	28.92	29.10	28.50	28.90	27.64	0.77%	1,414,449
Mar 23, 2026	27.90	29.21	27.73	28.68	27.43	0.81%	2,071,238
Mar 20, 2026	28.91	28.97	28.20	28.45	27.21	-0.94%	4,346,994