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

France · Delayed Price · Currency is EUR

33.37

+0.02 (0.06%)

Jun 22, 2026, 5:35 PM CET

EPA:ML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	32.81	33.27	32.80	33.14	33.14	2.79%	1,692,372
Jun 11, 2026	32.18	32.60	32.18	32.24	32.24	-0.65%	1,384,341
Jun 10, 2026	32.25	32.46	32.01	32.45	32.45	1.06%	1,926,676
Jun 9, 2026	31.82	32.45	31.71	32.11	32.11	1.01%	1,451,050
Jun 8, 2026	31.50	31.81	31.42	31.79	31.79	-0.28%	1,181,951
Jun 5, 2026	31.90	32.22	31.85	31.88	31.88	0.13%	1,050,428
Jun 4, 2026	31.71	32.28	31.71	31.84	31.84	0.47%	1,279,747
Jun 3, 2026	31.74	31.94	31.59	31.69	31.69	-0.50%	1,224,148
Jun 2, 2026	31.44	31.91	31.44	31.85	31.85	1.47%	1,293,394
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