Compagnie Générale des Établissements Michelin Société en commandite par actions (ETR:MCHA)
Germany · Delayed Price · Currency is EUR 32.52
+1.02 (3.24%)
At close: May 13, 2026
ETR:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 31.78 | 32.52 | 31.78 | 32.52 | 32.52 | 3.24% | 400 |
| May 12, 2026 | 31.73 | 31.73 | 31.50 | 31.50 | 31.50 | -0.91% | 1 |
| May 11, 2026 | 31.86 | 31.86 | 31.72 | 31.79 | 31.79 | -0.19% | 166 |
| May 8, 2026 | 31.81 | 31.85 | 31.81 | 31.85 | 31.85 | -1.06% | 456 |
| May 7, 2026 | 32.18 | 32.19 | 32.18 | 32.19 | 32.19 | -1.89% | 231 |
| May 6, 2026 | 32.02 | 32.81 | 32.02 | 32.81 | 32.81 | 5.19% | 1,192 |
| May 5, 2026 | 31.29 | 31.29 | 31.19 | 31.19 | 31.19 | 0.94% | 1 |
| May 4, 2026 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 0.03% | 65 |
| Apr 30, 2026 | 30.61 | 30.89 | 30.61 | 30.89 | 30.89 | -0.61% | 1,248 |
| Apr 29, 2026 | 31.14 | 31.14 | 31.08 | 31.08 | 31.08 | -1.92% | 1 |
| Apr 28, 2026 | 31.75 | 31.76 | 31.69 | 31.69 | 31.69 | -1.58% | 633 |
| Apr 27, 2026 | 32.08 | 32.20 | 32.08 | 32.20 | 32.20 | 0.03% | 667 |
| Apr 24, 2026 | 32.18 | 32.19 | 32.18 | 32.19 | 32.19 | 1.19% | 632 |
| Apr 23, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.41% | 329 |
| Apr 21, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.90% | 5 |
| Apr 20, 2026 | 31.98 | 32.23 | 31.98 | 32.23 | 32.23 | -0.65% | 35 |
| Apr 17, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 4.54% | 176 |
| Apr 16, 2026 | 31.02 | 31.03 | 31.02 | 31.03 | 31.03 | 1.44% | 3 |
| Apr 15, 2026 | 30.54 | 30.59 | 30.49 | 30.59 | 30.59 | 0.10% | 703 |
| Apr 14, 2026 | 30.75 | 30.75 | 30.56 | 30.56 | 30.56 | 1.39% | 1,217 |
| Apr 13, 2026 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | -1.02% | 95 |
| Apr 10, 2026 | 30.51 | 30.51 | 30.45 | 30.45 | 30.45 | 1.00% | 51 |
| Apr 9, 2026 | 30.31 | 30.31 | 30.15 | 30.15 | 30.15 | -1.50% | 188 |
| Apr 8, 2026 | 30.73 | 30.73 | 30.61 | 30.61 | 30.61 | 3.73% | 292 |
| Apr 7, 2026 | 30.00 | 30.00 | 29.50 | 29.51 | 29.51 | -0.47% | 1,560 |
| Apr 2, 2026 | 29.51 | 29.65 | 29.47 | 29.65 | 29.65 | 2.17% | 127 |
| Apr 1, 2026 | 30.03 | 30.03 | 29.02 | 29.02 | 29.02 | 1.26% | 222 |
| Mar 31, 2026 | 29.21 | 29.30 | 28.66 | 28.66 | 28.66 | -1.27% | 734 |
| Mar 30, 2026 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 0.24% | 441 |
| Mar 27, 2026 | 29.24 | 29.24 | 28.96 | 28.96 | 28.96 | -0.69% | 113 |
| Mar 26, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.61% | - |
| Mar 25, 2026 | 29.50 | 29.50 | 29.34 | 29.34 | 29.34 | 3.82% | 487 |
| Mar 23, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - | 938 |
| Mar 20, 2026 | 28.89 | 28.90 | 28.26 | 28.26 | 28.26 | -2.62% | 992 |
| Mar 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.55% | 85 |
| Mar 18, 2026 | 29.74 | 29.78 | 29.74 | 29.78 | 29.78 | -0.70% | 374 |
| Mar 17, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.08% | 673 |
| Mar 13, 2026 | 29.50 | 29.67 | 29.50 | 29.67 | 29.67 | -4.41% | 11 |
| Mar 10, 2026 | 31.08 | 31.16 | 31.04 | 31.04 | 31.04 | 3.33% | 756 |
| Mar 9, 2026 | 29.92 | 30.06 | 29.92 | 30.04 | 30.04 | -6.27% | 1,319 |
| Mar 4, 2026 | 31.95 | 32.05 | 31.95 | 32.05 | 32.05 | 1.49% | 22 |
| Mar 3, 2026 | 31.82 | 31.82 | 31.57 | 31.58 | 31.58 | -8.38% | 903 |
| Feb 27, 2026 | 34.65 | 34.65 | 34.30 | 34.47 | 34.47 | 0.94% | 935 |
| Feb 26, 2026 | 34.30 | 34.30 | 34.06 | 34.15 | 34.15 | -0.44% | 155 |
| Feb 24, 2026 | 34.00 | 34.30 | 34.00 | 34.30 | 34.30 | 1.81% | 2,449 |
| Feb 23, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.12% | - |
| Feb 20, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.90% | 22 |
| Feb 19, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.21% | - |
| Feb 18, 2026 | 33.51 | 33.51 | 33.50 | 33.50 | 33.50 | -0.59% | 1,376 |
| Feb 17, 2026 | 34.16 | 34.16 | 33.70 | 33.70 | 33.70 | - | 1,446 |