Compagnie Générale des Établissements Michelin Société en commandite par actions (ETR:MCHA)

Germany · Delayed Price · Currency is EUR

33.51

-0.34 (-1.00%)

At close: Sep 11, 2026

ETR:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	33.81	33.81	33.51	33.51	33.51	-1.00%	90
Sep 10, 2026	33.74	33.85	33.74	33.85	33.85	0.74%	160
Sep 9, 2026	34.22	34.22	33.60	33.60	33.60	-3.48%	575
Sep 8, 2026	34.25	34.81	34.25	34.81	34.81	0.58%	1,528
Sep 7, 2026	34.83	34.83	34.61	34.61	34.61	0.41%	-
Sep 4, 2026	34.47	34.47	34.47	34.47	34.47	-	143
Sep 3, 2026	34.47	34.47	34.47	34.47	34.47	-0.32%	437
Sep 2, 2026	34.21	34.58	34.20	34.58	34.58	-1.06%	384
Sep 1, 2026	34.93	35.06	34.93	34.95	34.95	-0.91%	272
Aug 31, 2026	35.27	35.27	35.27	35.27	35.27	-	85
Aug 28, 2026	35.27	35.27	35.27	35.27	35.27	-	1,752
Aug 26, 2026	35.27	35.27	35.27	35.27	35.27	1.61%	134
Aug 25, 2026	34.71	34.71	34.71	34.71	34.71	-	150
Aug 24, 2026	34.71	34.71	34.71	34.71	34.71	-	30
Aug 21, 2026	34.71	34.71	34.71	34.71	34.71	-	131
Aug 20, 2026	34.71	34.71	34.71	34.71	34.71	1.49%	527
Aug 19, 2026	34.19	34.20	34.19	34.20	34.20	0.47%	52
Aug 18, 2026	34.05	34.05	34.04	34.04	34.04	-1.48%	300
Aug 17, 2026	34.55	34.55	34.55	34.55	34.55	-	125
Aug 14, 2026	34.55	34.55	34.55	34.55	34.55	-	263
Aug 12, 2026	34.55	34.55	34.55	34.55	34.55	-0.20%	-
Aug 11, 2026	34.48	34.65	34.44	34.62	34.62	0.38%	1,502
Aug 7, 2026	34.49	34.49	34.49	34.49	34.49	-1.00%	20
Aug 5, 2026	34.84	34.84	34.84	34.84	34.84	-	1
Aug 4, 2026	34.84	34.84	34.84	34.84	34.84	-	78
Aug 3, 2026	34.84	34.84	34.84	34.84	34.84	-0.20%	-
Jul 31, 2026	34.84	34.91	34.84	34.91	34.91	1.19%	23
Jul 30, 2026	34.50	34.50	34.50	34.50	34.50	0.55%	59
Jul 29, 2026	34.30	34.31	34.21	34.31	34.31	-0.06%	1,189
Jul 28, 2026	34.25	34.51	34.06	34.33	34.33	-1.18%	2,904
Jul 27, 2026	34.97	35.07	34.74	34.74	34.74	1.16%	1,256
Jul 24, 2026	34.46	34.46	34.34	34.34	34.34	-2.58%	1,778
Jul 22, 2026	35.08	35.25	35.08	35.25	35.25	0.31%	1,757
Jul 21, 2026	35.19	35.19	34.97	35.14	35.14	1.04%	1,831
Jul 20, 2026	34.84	35.04	34.78	34.78	34.78	-1.17%	1,300
Jul 17, 2026	35.19	35.19	35.19	35.19	35.19	-0.14%	4
Jul 16, 2026	34.50	35.24	34.50	35.24	35.24	1.24%	316
Jul 13, 2026	34.81	34.81	34.81	34.81	34.81	-0.20%	-
Jul 10, 2026	34.88	34.88	34.88	34.88	34.88	1.87%	1,918
Jul 9, 2026	34.24	34.24	34.24	34.24	34.24	0.23%	-
Jul 8, 2026	34.16	34.16	34.16	34.16	34.16	-2.76%	59
Jul 7, 2026	35.13	35.13	35.13	35.13	35.13	-0.14%	-
Jul 6, 2026	35.10	35.18	35.10	35.18	35.18	1.79%	912
Jul 3, 2026	34.56	34.56	34.56	34.56	34.56	-	1,422
Jul 2, 2026	34.54	34.56	34.54	34.56	34.56	1.86%	1,750
Jul 1, 2026	33.87	33.93	33.80	33.93	33.93	4.75%	201
Jun 30, 2026	32.39	32.39	32.39	32.39	32.39	-3.08%	-
Jun 29, 2026	33.42	33.42	33.42	33.42	33.42	-0.98%	1
Jun 26, 2026	33.75	33.75	33.75	33.75	33.75	-0.62%	135
Jun 25, 2026	33.86	33.96	33.86	33.96	33.96	6.62%	151