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

Germany · Delayed Price · Currency is EUR

34.91

+0.41 (1.19%)

Last updated: Jul 31, 2026, 5:30 PM CET

ETR:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	32.83	32.99	31.85	31.85	31.85	-4.75%	1,383
Jun 22, 2026	33.35	33.44	33.11	33.44	33.44	1.12%	493
Jun 19, 2026	33.07	33.07	33.07	33.07	33.07	-	75
Jun 18, 2026	33.07	33.07	33.07	33.07	33.07	-0.54%	1
Jun 17, 2026	33.25	33.25	33.25	33.25	33.25	-1.25%	155
Jun 16, 2026	33.67	33.67	33.67	33.67	33.67	-1.00%	1,062
Jun 15, 2026	33.94	34.01	33.94	34.01	34.01	5.46%	598
Jun 12, 2026	33.03	33.18	32.25	32.25	32.25	-0.15%	2,578
Jun 11, 2026	32.30	32.30	32.30	32.30	32.30	-0.28%	929
Jun 10, 2026	32.39	32.39	32.39	32.39	32.39	1.09%	349
Jun 9, 2026	32.37	32.38	32.04	32.04	32.04	0.98%	5,577
Jun 8, 2026	31.53	31.73	31.51	31.73	31.73	-2.91%	1,516
Jun 5, 2026	31.89	32.68	31.88	32.68	32.68	2.41%	633
Jun 4, 2026	31.91	31.91	31.91	31.91	31.91	0.47%	106
Jun 3, 2026	31.76	31.76	31.76	31.76	31.76	-0.25%	-
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