Compagnie Générale des Établissements Michelin Société en commandite par actions (ETR:MCHA)
Germany · Delayed Price · Currency is EUR 31.81
-0.13 (-0.41%)
At close: Apr 23, 2026
ETR:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.41% | 329 |
| Apr 21, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.90% | 5 |
| Apr 20, 2026 | 31.98 | 32.23 | 31.98 | 32.23 | 32.23 | -0.65% | 35 |
| Apr 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 4.54% | 176 |
| Apr 16, 2026 | 31.02 | 31.03 | 31.02 | 31.03 | 31.03 | 1.44% | 3 |
| Apr 15, 2026 | 30.54 | 30.59 | 30.49 | 30.59 | 30.59 | 0.10% | 703 |
| Apr 14, 2026 | 30.75 | 30.75 | 30.56 | 30.56 | 30.56 | 1.39% | 1,217 |
| Apr 13, 2026 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | -1.02% | 95 |
| Apr 10, 2026 | 30.51 | 30.51 | 30.45 | 30.45 | 30.45 | 1.00% | 51 |
| Apr 9, 2026 | 30.31 | 30.31 | 30.15 | 30.15 | 30.15 | -1.50% | 188 |
| Apr 8, 2026 | 30.73 | 30.73 | 30.61 | 30.61 | 30.61 | 3.73% | 292 |
| Apr 7, 2026 | 30.00 | 30.00 | 29.50 | 29.51 | 29.51 | -0.47% | 1,560 |
| Apr 2, 2026 | 29.51 | 29.65 | 29.47 | 29.65 | 29.65 | 2.17% | 127 |
| Apr 1, 2026 | 30.03 | 30.03 | 29.02 | 29.02 | 29.02 | 1.26% | 222 |
| Mar 31, 2026 | 29.21 | 29.30 | 28.66 | 28.66 | 28.66 | -1.27% | 734 |
| Mar 30, 2026 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 0.24% | 441 |
| Mar 27, 2026 | 29.24 | 29.24 | 28.96 | 28.96 | 28.96 | -0.69% | 113 |
| Mar 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.61% | - |
| Mar 25, 2026 | 29.50 | 29.50 | 29.34 | 29.34 | 29.34 | 3.82% | 487 |
| Mar 23, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - | 938 |
| Mar 20, 2026 | 28.89 | 28.90 | 28.26 | 28.26 | 28.26 | -2.62% | 992 |
| Mar 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.55% | 85 |
| Mar 18, 2026 | 29.74 | 29.78 | 29.74 | 29.78 | 29.78 | -0.70% | 374 |
| Mar 17, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.08% | 673 |
| Mar 13, 2026 | 29.50 | 29.67 | 29.50 | 29.67 | 29.67 | -4.41% | 11 |
| Mar 10, 2026 | 31.08 | 31.16 | 31.04 | 31.04 | 31.04 | 3.33% | 756 |
| Mar 9, 2026 | 29.92 | 30.06 | 29.92 | 30.04 | 30.04 | -6.27% | 1,319 |
| Mar 4, 2026 | 31.95 | 32.05 | 31.95 | 32.05 | 32.05 | 1.49% | 22 |
| Mar 3, 2026 | 31.82 | 31.82 | 31.57 | 31.58 | 31.58 | -8.38% | 903 |
| Feb 27, 2026 | 34.65 | 34.65 | 34.30 | 34.47 | 34.47 | 0.94% | 935 |
| Feb 26, 2026 | 34.30 | 34.30 | 34.06 | 34.15 | 34.15 | -0.44% | 155 |
| Feb 24, 2026 | 34.00 | 34.30 | 34.00 | 34.30 | 34.30 | 1.81% | 2,449 |
| Feb 23, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.12% | - |
| Feb 20, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.90% | 22 |
| Feb 19, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.21% | - |
| Feb 18, 2026 | 33.51 | 33.51 | 33.50 | 33.50 | 33.50 | -0.59% | 1,376 |
| Feb 17, 2026 | 34.16 | 34.16 | 33.70 | 33.70 | 33.70 | - | 1,446 |
| Feb 16, 2026 | 34.28 | 34.28 | 33.70 | 33.70 | 33.70 | -1.55% | 441 |
| Feb 13, 2026 | 34.22 | 34.23 | 34.22 | 34.23 | 34.23 | 5.26% | 632 |
| Feb 11, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.46% | 548 |
| Feb 10, 2026 | 32.40 | 32.73 | 32.40 | 32.67 | 32.67 | -0.43% | 1,359 |
| Feb 9, 2026 | 32.88 | 32.88 | 32.81 | 32.81 | 32.81 | -0.27% | 347 |
| Feb 6, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.09% | 457 |
| Feb 5, 2026 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -1.55% | 20 |
| Feb 4, 2026 | 32.50 | 33.45 | 32.50 | 33.45 | 33.45 | 6.12% | 874 |
| Feb 2, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.06% | 61 |
| Jan 30, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.29% | 1,016 |
| Jan 29, 2026 | 31.29 | 31.63 | 31.29 | 31.41 | 31.41 | 0.35% | 333 |
| Jan 28, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.33% | 49 |
| Jan 27, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.68% | 22 |