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

France · Delayed Price · Currency is EUR

33.76

+0.13 (0.39%)

Nov 12, 2026, 5:35 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	33.78	34.30	33.68	33.76	33.76	0.39%	1,203,446
Nov 11, 2026	33.94	34.00	33.57	33.63	33.63	-0.27%	2,240,041
Nov 10, 2026	33.90	34.15	33.67	33.72	33.72	0.48%	1,780,949
Nov 9, 2026	33.10	33.56	33.04	33.56	33.56	1.08%	1,082,192
Nov 6, 2026	33.11	33.46	32.69	33.20	33.20	-0.42%	1,294,770
Nov 5, 2026	33.52	33.79	33.17	33.34	33.34	0.30%	2,069,896
Nov 4, 2026	32.60	33.54	32.55	33.24	33.24	2.50%	1,761,172
Nov 3, 2026	32.45	33.14	32.33	32.43	32.43	-0.61%	1,491,050
Nov 2, 2026	31.89	32.63	31.79	32.63	32.63	2.35%	1,219,772
Oct 30, 2026	32.09	32.19	31.76	31.88	31.88	-0.72%	1,355,104
Oct 29, 2026	31.88	32.17	31.74	32.11	32.11	0.97%	1,007,942
Oct 28, 2026	31.98	32.00	31.65	31.80	31.80	0.03%	1,051,571
Oct 27, 2026	31.65	31.94	31.57	31.79	31.79	-0.16%	1,278,539
Oct 26, 2026	31.50	31.89	31.41	31.84	31.84	1.82%	1,077,014
Oct 23, 2026	31.36	31.42	31.00	31.27	31.27	-0.57%	2,156,507
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