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

Germany · Delayed Price · Currency is EUR

33.07

-0.14 (-0.42%)

At close: Oct 2, 2026

ETR:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.87	33.09	32.87	33.06	33.06	-0.45%	219
Oct 1, 2026	33.73	33.73	33.21	33.21	33.21	-1.69%	797
Sep 30, 2026	33.81	33.81	33.74	33.78	33.78	0.30%	32
Sep 29, 2026	33.90	33.90	33.68	33.68	33.68	-0.56%	771
Sep 28, 2026	33.92	33.92	33.61	33.87	33.87	0.42%	386
Sep 25, 2026	33.65	33.73	33.65	33.73	33.73	0.18%	42
Sep 24, 2026	33.64	33.67	33.64	33.67	33.67	0.09%	149
Sep 23, 2026	34.27	34.27	33.64	33.64	33.64	-0.97%	815
Sep 22, 2026	33.88	33.97	33.80	33.97	33.97	1.74%	785
Sep 21, 2026	33.19	33.39	33.19	33.39	33.39	0.72%	200
Sep 18, 2026	33.32	33.44	33.15	33.15	33.15	-0.84%	1,680
Sep 17, 2026	33.26	33.43	33.26	33.43	33.43	0.69%	558
Sep 16, 2026	33.10	33.20	33.10	33.20	33.20	0.27%	83
Sep 15, 2026	33.14	33.25	33.11	33.11	33.11	-0.27%	4,715
Sep 14, 2026	33.33	33.33	33.20	33.20	33.20	-0.93%	91
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