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

France · Delayed Price · Currency is EUR

31.82

-0.04 (-0.13%)

Apr 23, 2026, 10:25 AM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	31.91	32.13	31.76	31.86	31.86	-0.31%	1,287,125
Apr 21, 2026	32.25	32.44	31.94	31.96	31.96	-0.87%	1,373,371
Apr 20, 2026	31.88	32.24	31.80	32.24	32.24	-0.56%	2,042,485
Apr 17, 2026	31.03	32.77	31.03	32.42	32.42	4.28%	2,778,936
Apr 16, 2026	30.68	31.22	30.65	31.09	31.09	1.44%	1,824,941
Apr 15, 2026	30.68	30.81	30.34	30.65	30.65	0.10%	1,300,090
Apr 14, 2026	30.49	30.90	30.49	30.62	30.62	1.39%	1,280,922
Apr 13, 2026	30.08	30.21	29.85	30.20	30.20	-0.82%	1,401,244
Apr 10, 2026	30.43	30.69	30.19	30.45	30.45	0.53%	1,227,616
Apr 9, 2026	30.34	30.37	29.96	30.29	30.29	-0.82%	1,601,129
Apr 8, 2026	30.90	30.90	30.39	30.54	30.54	4.52%	2,322,290
Apr 7, 2026	29.77	30.13	29.22	29.22	29.22	-1.58%	1,820,673
Apr 2, 2026	29.48	29.90	29.30	29.69	29.69	-0.74%	1,590,196
Apr 1, 2026	29.73	30.19	29.71	29.91	29.91	2.47%	1,628,980
Mar 31, 2026	29.16	29.41	29.07	29.19	29.19	0.76%	1,835,031
Mar 30, 2026	28.83	29.01	28.63	28.97	28.97	-0.10%	1,783,412
Mar 27, 2026	29.26	29.27	28.89	29.00	29.00	-0.75%	1,389,535
Mar 26, 2026	29.14	29.70	28.99	29.22	29.22	-0.17%	1,640,754
Mar 25, 2026	29.16	29.62	29.16	29.27	29.27	1.28%	1,523,747
Mar 24, 2026	28.92	29.10	28.50	28.90	28.90	0.77%	1,414,449
Mar 23, 2026	27.90	29.21	27.73	28.68	28.68	0.81%	2,071,238
Mar 20, 2026	28.91	28.97	28.20	28.45	28.45	-0.94%	4,346,994
Mar 19, 2026	29.30	29.31	28.72	28.72	28.72	-3.59%	2,039,517
Mar 18, 2026	29.93	30.10	29.60	29.79	29.79	-0.20%	1,532,563
Mar 17, 2026	29.50	30.04	29.50	29.85	29.85	1.39%	2,069,162
Mar 16, 2026	29.67	29.82	29.43	29.44	29.44	-0.74%	1,261,490
Mar 13, 2026	29.60	30.18	29.56	29.66	29.66	-0.94%	1,660,449
Mar 12, 2026	30.80	30.91	29.61	29.94	29.94	-3.42%	2,178,798
Mar 11, 2026	30.73	31.17	30.73	31.00	31.00	0.32%	1,251,029
Mar 10, 2026	30.90	31.23	30.74	30.90	30.90	2.69%	1,792,762
Mar 9, 2026	30.38	30.38	29.78	30.09	30.09	-3.03%	1,849,178
Mar 6, 2026	31.43	31.53	30.59	31.03	31.03	-0.99%	1,877,277
Mar 5, 2026	31.80	31.84	31.24	31.34	31.34	-1.82%	1,682,609
Mar 4, 2026	31.67	32.35	31.53	31.92	31.92	0.88%	1,601,727
Mar 3, 2026	32.59	32.59	31.35	31.64	31.64	-3.89%	2,358,462
Mar 2, 2026	33.42	33.47	32.67	32.92	32.92	-4.30%	1,863,060
Feb 27, 2026	34.26	34.58	33.98	34.40	34.40	0.70%	3,766,485
Feb 26, 2026	34.14	34.38	33.77	34.16	34.16	-0.41%	1,909,479
Feb 25, 2026	34.10	34.51	34.08	34.30	34.30	-0.20%	2,137,719
Feb 24, 2026	33.95	34.37	33.84	34.37	34.37	1.81%	1,999,766
Feb 23, 2026	33.53	33.76	33.24	33.76	33.76	0.87%	1,604,765
Feb 20, 2026	33.41	33.68	33.17	33.47	33.47	-0.09%	1,267,352
Feb 19, 2026	33.55	33.66	33.03	33.50	33.50	-0.24%	1,470,172
Feb 18, 2026	33.95	34.08	33.47	33.58	33.58	-1.24%	2,160,458
Feb 17, 2026	34.13	34.36	33.95	34.00	34.00	-0.38%	1,111,890
Feb 16, 2026	34.20	34.40	33.95	34.13	34.13	-1.02%	1,248,257
Feb 13, 2026	33.56	34.48	33.10	34.48	34.48	1.56%	2,856,813
Feb 12, 2026	34.07	34.70	33.82	33.95	33.95	4.88%	2,686,569
Feb 11, 2026	32.80	32.81	32.15	32.37	32.37	-0.95%	2,238,773
Feb 10, 2026	32.09	32.89	31.85	32.68	32.68	-0.18%	2,154,450