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

Germany · Delayed Price · Currency is EUR

33.05

-0.59 (-1.75%)

Last updated: Jun 23, 2026, 8:04 AM CET

ETR:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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