Compagnie Générale des Établissements Michelin Société en commandite par actions (ETR:MCHA)
Germany · Delayed Price · Currency is EUR 31.70
+0.33 (1.05%)
Last updated: Jun 3, 2026, 8:04 AM CET
ETR:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.63% | 106 |
| Jun 1, 2026 | 31.61 | 31.61 | 31.21 | 31.33 | 31.33 | -0.79% | 2,144 |
| May 29, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.87% | 34 |
| May 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 265 |
| May 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.80% | 27 |
| May 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 5.31% | 234 |
| May 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 28.82 | -0.53% | 56 |
| May 21, 2026 | 31.25 | 31.25 | 30.36 | 30.36 | 28.97 | -6.01% | 85 |
| May 20, 2026 | 30.88 | 32.30 | 30.88 | 32.30 | 30.82 | -0.06% | 317 |
| May 18, 2026 | 31.45 | 32.32 | 31.30 | 32.32 | 30.84 | 3.42% | 1,976 |
| May 15, 2026 | 31.08 | 31.25 | 31.08 | 31.25 | 29.82 | -1.54% | 18 |
| May 14, 2026 | 31.79 | 31.79 | 31.74 | 31.74 | 30.29 | -2.40% | 841 |
| May 13, 2026 | 31.78 | 32.52 | 31.78 | 32.52 | 31.03 | 3.24% | 400 |
| May 12, 2026 | 31.73 | 31.73 | 31.50 | 31.50 | 30.06 | -0.91% | 1 |
| May 11, 2026 | 31.86 | 31.86 | 31.72 | 31.79 | 30.34 | -0.19% | 166 |
| May 8, 2026 | 31.81 | 31.85 | 31.81 | 31.85 | 30.39 | -1.06% | 456 |
| May 7, 2026 | 32.18 | 32.19 | 32.18 | 32.19 | 30.72 | -1.89% | 231 |
| May 6, 2026 | 32.02 | 32.81 | 32.02 | 32.81 | 31.31 | 5.19% | 1,192 |
| May 5, 2026 | 31.29 | 31.29 | 31.19 | 31.19 | 29.76 | 0.94% | 1 |
| May 4, 2026 | 30.70 | 30.90 | 30.70 | 30.90 | 29.49 | 0.03% | 65 |
| Apr 30, 2026 | 30.61 | 30.89 | 30.61 | 30.89 | 29.48 | -0.61% | 1,248 |
| Apr 29, 2026 | 31.14 | 31.14 | 31.08 | 31.08 | 29.66 | -1.92% | 1 |
| Apr 28, 2026 | 31.75 | 31.76 | 31.69 | 31.69 | 30.24 | -1.58% | 633 |
| Apr 27, 2026 | 32.08 | 32.20 | 32.08 | 32.20 | 30.73 | 0.03% | 667 |
| Apr 24, 2026 | 32.18 | 32.19 | 32.18 | 32.19 | 30.72 | 1.19% | 632 |
| Apr 23, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 30.36 | -0.41% | 329 |
| Apr 21, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 30.48 | -0.90% | 5 |
| Apr 20, 2026 | 31.98 | 32.23 | 31.98 | 32.23 | 30.76 | -0.65% | 35 |
| Apr 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 30.96 | 4.54% | 176 |
| Apr 16, 2026 | 31.02 | 31.03 | 31.02 | 31.03 | 29.61 | 1.44% | 3 |
| Apr 15, 2026 | 30.54 | 30.59 | 30.49 | 30.59 | 29.19 | 0.10% | 703 |
| Apr 14, 2026 | 30.75 | 30.75 | 30.56 | 30.56 | 29.16 | 1.39% | 1,217 |
| Apr 13, 2026 | 30.10 | 30.14 | 30.10 | 30.14 | 28.76 | -1.02% | 95 |
| Apr 10, 2026 | 30.51 | 30.51 | 30.45 | 30.45 | 29.06 | 1.00% | 51 |
| Apr 9, 2026 | 30.31 | 30.31 | 30.15 | 30.15 | 28.77 | -1.50% | 188 |
| Apr 8, 2026 | 30.73 | 30.73 | 30.61 | 30.61 | 29.21 | 3.73% | 292 |
| Apr 7, 2026 | 30.00 | 30.00 | 29.50 | 29.51 | 28.16 | -0.47% | 1,560 |
| Apr 2, 2026 | 29.51 | 29.65 | 29.47 | 29.65 | 28.30 | 2.17% | 127 |
| Apr 1, 2026 | 30.03 | 30.03 | 29.02 | 29.02 | 27.69 | 1.26% | 222 |
| Mar 31, 2026 | 29.21 | 29.30 | 28.66 | 28.66 | 27.35 | -1.27% | 734 |
| Mar 30, 2026 | 28.90 | 29.03 | 28.90 | 29.03 | 27.70 | 0.24% | 441 |
| Mar 27, 2026 | 29.24 | 29.24 | 28.96 | 28.96 | 27.64 | -0.69% | 113 |
| Mar 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 27.83 | -0.61% | - |
| Mar 25, 2026 | 29.50 | 29.50 | 29.34 | 29.34 | 28.00 | 3.82% | 487 |
| Mar 23, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 26.97 | - | 938 |
| Mar 20, 2026 | 28.89 | 28.90 | 28.26 | 28.26 | 26.97 | -2.62% | 992 |
| Mar 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 27.69 | -2.55% | 85 |
| Mar 18, 2026 | 29.74 | 29.78 | 29.74 | 29.78 | 28.42 | -0.70% | 374 |
| Mar 17, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 28.62 | 1.08% | 673 |
| Mar 13, 2026 | 29.50 | 29.67 | 29.50 | 29.67 | 28.31 | -4.41% | 11 |