Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 6.67
-0.09 (-1.41%)
At close: Jan 30, 2026
FRA:ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.67 | 6.67 | 6.50 | 6.50 | 6.50 | -3.85% | - |
| Jan 29, 2026 | 6.61 | 6.76 | 6.61 | 6.76 | 6.76 | 3.60% | - |
| Jan 28, 2026 | 6.65 | 6.65 | 6.53 | 6.53 | 6.53 | -1.14% | - |
| Jan 27, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.60 | 0.53% | - |
| Jan 26, 2026 | 6.38 | 6.57 | 6.38 | 6.57 | 6.57 | 3.47% | - |
| Jan 23, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 2.50% | - |
| Jan 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | - |
| Jan 21, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.68% | - |
| Jan 20, 2026 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -1.32% | - |
| Jan 19, 2026 | 6.17 | 6.17 | 6.06 | 6.06 | 6.06 | -2.57% | - |
| Jan 16, 2026 | 5.99 | 6.22 | 5.99 | 6.22 | 6.22 | 4.45% | - |
| Jan 15, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | 2.14% | - |
| Jan 14, 2026 | 6.01 | 6.01 | 5.83 | 5.83 | 5.83 | -2.91% | - |
| Jan 13, 2026 | 5.93 | 6.01 | 5.93 | 6.01 | 6.01 | 2.21% | - |
| Jan 12, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Jan 9, 2026 | 5.85 | 5.92 | 5.85 | 5.92 | 5.92 | 0.77% | - |
| Jan 8, 2026 | 5.73 | 5.87 | 5.73 | 5.87 | 5.87 | 2.53% | - |
| Jan 7, 2026 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | -0.61% | - |
| Jan 6, 2026 | 6.14 | 6.14 | 5.76 | 5.76 | 5.76 | -6.49% | - |
| Jan 5, 2026 | 6.00 | 6.16 | 5.95 | 6.16 | 6.16 | 7.98% | 1,000 |
| Jan 2, 2026 | 5.57 | 5.71 | 5.57 | 5.71 | 5.71 | 12.86% | 100 |
| Dec 30, 2025 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 1.51% | - |
| Dec 29, 2025 | 4.94 | 5.03 | 4.94 | 4.98 | 4.98 | 1.10% | 251 |
| Dec 23, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | -0.12% | - |
| Dec 22, 2025 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | 2.15% | - |
| 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% | - |