Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 4.828
+0.090 (1.90%)
At close: Dec 19, 2025
FRA:ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.74 | 4.83 | 4.74 | 4.83 | 4.83 | 1.90% | - |
| Dec 18, 2025 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.90% | - |
| Dec 17, 2025 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | 1.98% | - |
| Dec 16, 2025 | 5.02 | 5.02 | 4.74 | 4.74 | 4.74 | -5.84% | - |
| Dec 15, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | 0.10% | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -0.20% | - |
| Dec 11, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.27% | - |
| Dec 10, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 2.70% | - |
| Dec 9, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -0.88% | - |
| Dec 8, 2025 | 5.13 | 5.13 | 5.01 | 5.01 | 5.01 | -2.05% | - |
| Dec 5, 2025 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 2.42% | - |
| Dec 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.56% | - |
| Dec 3, 2025 | 4.78 | 5.01 | 4.78 | 4.97 | 4.97 | 4.20% | 320 |
| Dec 2, 2025 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.77% | - |
| Dec 1, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 2.62% | - |
| Nov 28, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.34% | - |
| Nov 27, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | -1.21% | - |
| Nov 26, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.17% | - |
| Nov 25, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | - | - |
| Nov 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Nov 21, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.96% | - |
| Nov 20, 2025 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1.27% | - |
| Nov 19, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.38% | - |
| Nov 18, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.68% | - |
| Nov 17, 2025 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.01% | - |
| Nov 14, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | 0.04% | - |
| Nov 13, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 0.70% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.49% | - |
| Nov 11, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -1.78% | - |
| Nov 10, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 3.81% | - |
| Nov 7, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 1.23% | - |
| Nov 6, 2025 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | -2.16% | - |
| Nov 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.25% | - |
| Nov 4, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.54% | - |
| Nov 3, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.91% | - |
| Oct 31, 2025 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 4.20% | - |
| Oct 30, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 0.74% | - |
| Oct 29, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.70% | - |
| Oct 28, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -2.94% | - |
| Oct 27, 2025 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.74% | - |
| Oct 24, 2025 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -2.41% | - |
| Oct 23, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 2.74% | - |
| Oct 22, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 3.42% | - |
| Oct 21, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.76% | - |
| Oct 20, 2025 | 4.49 | 4.57 | 4.49 | 4.57 | 4.57 | 1.42% | - |
| Oct 17, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -1.74% | - |
| Oct 16, 2025 | 4.76 | 4.76 | 4.59 | 4.59 | 4.59 | -2.42% | - |
| Oct 15, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.13% | - |
| Oct 14, 2025 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -1.55% | - |
| Oct 13, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | 0.13% | - |