Maison Pommery & Associés (EPA:POMRY)
France · Delayed Price · Currency is EUR 8.16
-0.02 (-0.24%)
Oct 21, 2026, 1:55 PM CET
Maison Pommery & Associés Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 8.16 | 8.18 | 8.06 | 8.16 | 8.16 | -0.24% | 3,801 |
| Oct 20, 2026 | 8.30 | 8.30 | 8.08 | 8.18 | 8.18 | -0.73% | 1,085 |
| Oct 19, 2026 | 8.30 | 8.30 | 8.14 | 8.24 | 8.24 | 0.24% | 350 |
| Oct 16, 2026 | 8.20 | 8.30 | 8.14 | 8.22 | 8.22 | 1.23% | 1,061 |
| Oct 15, 2026 | 8.28 | 8.30 | 8.12 | 8.12 | 8.12 | -1.93% | 2,747 |
| Oct 14, 2026 | 8.18 | 8.36 | 8.10 | 8.28 | 8.28 | -0.48% | 1,676 |
| Oct 13, 2026 | 8.60 | 8.72 | 8.32 | 8.32 | 8.32 | -3.70% | 2,842 |
| Oct 12, 2026 | 8.50 | 8.70 | 8.50 | 8.64 | 8.64 | 0.47% | 1,601 |
| Oct 9, 2026 | 8.76 | 8.76 | 8.60 | 8.60 | 8.60 | -0.23% | 407 |
| Oct 8, 2026 | 8.62 | 8.76 | 8.60 | 8.62 | 8.62 | -0.92% | 1,416 |
| Oct 7, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | 8.70 | - | 906 |
| Oct 6, 2026 | 8.70 | 8.78 | 8.70 | 8.70 | 8.70 | -0.46% | 37 |
| Oct 5, 2026 | 8.70 | 8.86 | 8.70 | 8.74 | 8.74 | -1.80% | 2,094 |
| Oct 2, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | -0.89% | 3,598 |
| Oct 1, 2026 | 8.68 | 9.12 | 8.68 | 8.98 | 8.98 | -1.75% | 2,019 |
| Sep 30, 2026 | 9.14 | 9.14 | 8.98 | 9.14 | 9.14 | 1.33% | 205 |
| Sep 29, 2026 | 9.10 | 9.16 | 9.00 | 9.02 | 9.02 | -2.38% | 1,714 |
| Sep 28, 2026 | 9.10 | 9.24 | 9.00 | 9.24 | 9.24 | 1.54% | 4,149 |
| Sep 25, 2026 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 1,723 |
| Sep 24, 2026 | 9.30 | 9.30 | 8.95 | 9.00 | 9.00 | -1.10% | 2,096 |
| Sep 23, 2026 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -2.15% | 2,171 |
| Sep 22, 2026 | 9.42 | 9.52 | 9.30 | 9.30 | 9.30 | -3.73% | 2,348 |
| Sep 21, 2026 | 9.68 | 9.68 | 9.50 | 9.66 | 9.66 | 1.47% | 177 |
| Sep 18, 2026 | 9.50 | 9.68 | 9.46 | 9.52 | 9.52 | -2.66% | 7,844 |
| Sep 17, 2026 | 9.84 | 9.84 | 9.68 | 9.78 | 9.78 | 1.03% | 962 |
| Sep 16, 2026 | 9.80 | 9.94 | 9.68 | 9.68 | 9.68 | -1.02% | 3,100 |
| Sep 15, 2026 | 9.80 | 9.80 | 9.74 | 9.78 | 9.78 | -0.20% | 5,976 |
| Sep 14, 2026 | 9.86 | 9.92 | 9.76 | 9.80 | 9.80 | -1.21% | 2,354 |
| Sep 11, 2026 | 9.96 | 9.96 | 9.70 | 9.92 | 9.92 | 2.27% | 719 |
| Sep 10, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | 1,987 |
| Sep 9, 2026 | 9.90 | 9.92 | 9.78 | 9.80 | 9.80 | -1.01% | 1,300 |
| Sep 8, 2026 | 10.15 | 10.50 | 9.80 | 9.90 | 9.90 | -1.49% | 2,756 |
| Sep 7, 2026 | 10.20 | 10.50 | 9.78 | 10.05 | 10.05 | 2.97% | 6,913 |
| Sep 4, 2026 | 9.98 | 9.98 | 9.72 | 9.76 | 9.76 | -1.81% | 1,819 |
| Sep 3, 2026 | 10.00 | 10.00 | 9.68 | 9.94 | 9.94 | -1.58% | 7,105 |
| Sep 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.49% | 163 |
| Sep 1, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | -0.49% | 353 |
| Aug 31, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - | 267 |
| Aug 28, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 2,783 |
| Aug 27, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 792 |
| Aug 26, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 1,701 |
| Aug 25, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 212 |
| Aug 24, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 1,519 |
| Aug 21, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 691 |
| Aug 20, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -0.99% | 2,139 |
| Aug 19, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.00% | 367 |
| Aug 18, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | -0.99% | 1,343 |
| Aug 17, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | -2.40% | 3,797 |
| Aug 14, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - | 2,258 |
| Aug 13, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 762 |