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

France · Delayed Price · Currency is EUR

34.61

+0.13 (0.38%)

Aug 21, 2026, 5:35 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	34.90	35.23	34.80	34.84	34.84	0.35%	2,037,484
Jul 2, 2026	34.00	34.94	34.00	34.72	34.72	2.12%	1,217,230
Jul 1, 2026	33.75	34.00	33.58	34.00	34.00	0.74%	948,660
Jun 30, 2026	33.59	33.85	33.47	33.75	33.75	1.05%	1,486,030
Jun 29, 2026	33.76	33.77	33.29	33.40	33.40	-1.21%	1,582,188
Jun 26, 2026	33.55	33.93	33.52	33.81	33.81	-0.24%	1,647,287
Jun 25, 2026	33.53	33.98	33.53	33.89	33.89	0.95%	1,812,617
Jun 24, 2026	32.64	33.57	32.64	33.57	33.57	2.75%	1,893,691
Jun 23, 2026	32.80	33.03	32.43	32.67	32.67	-2.10%	1,752,378
Jun 22, 2026	33.32	33.45	33.06	33.37	33.37	0.06%	1,030,473
Jun 19, 2026	33.31	33.56	33.31	33.35	33.35	-0.15%	3,094,507
Jun 18, 2026	33.19	33.40	32.76	33.40	33.40	0.24%	1,776,165
Jun 17, 2026	33.51	33.72	33.10	33.32	33.32	-1.24%	2,354,313
Jun 16, 2026	33.58	33.84	33.42	33.74	33.74	0.48%	1,178,477
Jun 15, 2026	33.71	34.22	33.58	33.58	33.58	1.33%	1,547,376