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

France · Delayed Price · Currency is EUR

33.02

-0.08 (-0.24%)

Oct 2, 2026, 5:38 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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