Maison Pommery & Associés (EPA:POMRY)
France · Delayed Price · Currency is EUR 9.58
+0.02 (0.21%)
May 20, 2026, 9:48 AM CET
Maison Pommery & Associés Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9.62 | 9.68 | 9.44 | 9.56 | 9.56 | -1.24% | 5,521 |
| May 18, 2026 | 9.74 | 9.74 | 9.60 | 9.68 | 9.68 | 0.83% | 2,462 |
| May 15, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.41% | 1,484 |
| May 14, 2026 | 9.70 | 9.78 | 9.62 | 9.64 | 9.64 | -0.62% | 6,003 |
| May 13, 2026 | 9.80 | 9.80 | 9.62 | 9.70 | 9.70 | - | 4,624 |
| May 12, 2026 | 9.80 | 9.80 | 9.52 | 9.70 | 9.70 | 0.62% | 2,780 |
| May 11, 2026 | 9.72 | 9.72 | 9.50 | 9.64 | 9.64 | -0.21% | 3,850 |
| May 8, 2026 | 9.66 | 9.66 | 9.44 | 9.66 | 9.66 | - | 2,200 |
| May 7, 2026 | 9.50 | 9.66 | 9.48 | 9.66 | 9.66 | 1.68% | 4,182 |
| May 6, 2026 | 9.58 | 9.62 | 9.40 | 9.50 | 9.50 | 1.06% | 7,911 |
| May 5, 2026 | 9.44 | 9.62 | 9.40 | 9.40 | 9.40 | -0.84% | 4,570 |
| May 4, 2026 | 9.66 | 9.86 | 9.46 | 9.48 | 9.48 | -2.67% | 12,403 |
| Apr 30, 2026 | 9.70 | 9.80 | 9.40 | 9.74 | 9.74 | 0.62% | 4,904 |
| Apr 29, 2026 | 9.90 | 10.00 | 9.20 | 9.68 | 9.68 | -5.10% | 20,208 |
| Apr 28, 2026 | 10.00 | 10.20 | 9.62 | 10.20 | 10.20 | -3.77% | 19,013 |
| Apr 27, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 3.41% | 486 |
| Apr 24, 2026 | 10.80 | 10.80 | 10.20 | 10.25 | 10.25 | -2.38% | 4,891 |
| Apr 23, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | 3,758 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.30 | 10.65 | 10.65 | 1.43% | 1,092 |
| Apr 21, 2026 | 10.70 | 10.75 | 10.45 | 10.50 | 10.50 | -1.41% | 1,711 |
| Apr 20, 2026 | 10.25 | 10.75 | 10.25 | 10.65 | 10.65 | 3.90% | 3,249 |
| Apr 17, 2026 | 10.60 | 10.60 | 10.15 | 10.25 | 10.25 | 2.50% | 1,738 |
| Apr 16, 2026 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | -3.85% | 6,394 |
| Apr 15, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | -1.89% | 1,162 |
| Apr 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 483 |
| Apr 13, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 2,863 |
| Apr 10, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 604 |
| Apr 9, 2026 | 10.35 | 10.80 | 10.35 | 10.80 | 10.80 | 2.37% | 1,969 |
| Apr 8, 2026 | 10.65 | 10.80 | 10.45 | 10.55 | 10.55 | 0.96% | 4,443 |
| Apr 7, 2026 | 10.30 | 10.65 | 10.25 | 10.45 | 10.45 | 0.48% | 1,761 |
| Apr 2, 2026 | 10.35 | 10.65 | 10.30 | 10.40 | 10.40 | -2.35% | 860 |
| Apr 1, 2026 | 10.40 | 10.65 | 10.20 | 10.65 | 10.65 | 3.90% | 2,012 |
| Mar 31, 2026 | 10.25 | 10.45 | 10.20 | 10.25 | 10.25 | 1.99% | 1,622 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.00 | 10.05 | 10.05 | -1.47% | 1,711 |
| Mar 27, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | -0.49% | 1,080 |
| Mar 26, 2026 | 10.35 | 10.35 | 9.96 | 10.25 | 10.25 | -0.97% | 1,052 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 2.48% | 605 |
| Mar 24, 2026 | 10.55 | 10.55 | 10.00 | 10.10 | 10.10 | -2.42% | 2,674 |
| Mar 23, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | 0.49% | 1,221 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.37% | 432 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -0.94% | 638 |
| Mar 18, 2026 | 10.50 | 10.65 | 10.10 | 10.65 | 10.65 | -0.47% | 2,422 |
| Mar 17, 2026 | 10.25 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | 2,683 |
| Mar 16, 2026 | 10.25 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 886 |
| Mar 13, 2026 | 10.25 | 10.45 | 10.20 | 10.35 | 10.35 | -1.43% | 1,412 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 1,567 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | 434 |
| Mar 10, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 603 |
| Mar 9, 2026 | 10.45 | 10.65 | 10.45 | 10.55 | 10.55 | -0.94% | 503 |
| Mar 6, 2026 | 10.85 | 10.85 | 10.40 | 10.65 | 10.65 | -1.84% | 3,365 |