Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 9.50
-0.04 (-0.47%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.36 | 9.55 | 9.36 | 9.55 | 9.55 | 2.80% | - |
| Apr 22, 2026 | 9.21 | 9.29 | 9.21 | 9.29 | 9.29 | 1.20% | - |
| Apr 21, 2026 | 9.05 | 9.18 | 9.05 | 9.18 | 9.18 | 0.82% | - |
| Apr 20, 2026 | 8.83 | 9.10 | 8.83 | 9.10 | 9.10 | 4.12% | - |
| Apr 17, 2026 | 9.51 | 9.51 | 8.74 | 8.74 | 8.74 | -8.19% | - |
| Apr 16, 2026 | 9.32 | 9.52 | 9.32 | 9.52 | 9.52 | 1.93% | - |
| Apr 15, 2026 | 9.41 | 9.41 | 9.34 | 9.34 | 9.34 | -0.74% | - |
| Apr 14, 2026 | 9.62 | 9.62 | 9.41 | 9.41 | 9.41 | -5.43% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 5.51% | - |
| Apr 10, 2026 | 10.08 | 10.08 | 9.43 | 9.43 | 9.43 | -6.82% | - |
| Apr 9, 2026 | 9.90 | 10.12 | 9.90 | 10.12 | 10.12 | 0.90% | - |
| Apr 8, 2026 | 9.68 | 10.03 | 9.68 | 10.03 | 10.03 | -7.56% | - |
| Apr 7, 2026 | 11.13 | 11.28 | 10.85 | 10.85 | 10.85 | -1.54% | 180 |
| Apr 2, 2026 | 10.68 | 11.02 | 10.68 | 11.02 | 11.02 | 10.09% | - |
| Apr 1, 2026 | 10.21 | 10.21 | 10.01 | 10.01 | 10.01 | -4.39% | - |
| Mar 31, 2026 | 10.34 | 10.47 | 10.34 | 10.47 | 10.47 | 0.29% | - |
| Mar 30, 2026 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 3.67% | - |
| Mar 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% | - |
| Mar 26, 2026 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | -2.64% | - |
| Mar 25, 2026 | 9.94 | 10.24 | 9.94 | 10.24 | 10.24 | 2.86% | - |
| Mar 24, 2026 | 10.30 | 10.33 | 9.96 | 9.96 | 9.96 | -1.04% | 100 |
| Mar 23, 2026 | 11.13 | 11.13 | 10.06 | 10.06 | 10.06 | -9.53% | 20 |
| Mar 20, 2026 | 11.22 | 11.22 | 11.12 | 11.12 | 11.12 | -0.98% | - |
| Mar 19, 2026 | 10.78 | 11.23 | 10.78 | 11.23 | 11.23 | 1.35% | 3,000 |
| Mar 18, 2026 | 10.90 | 11.08 | 10.90 | 11.08 | 11.08 | -0.18% | - |
| Mar 17, 2026 | 10.65 | 11.10 | 10.65 | 11.10 | 11.10 | 7.14% | 100 |
| Mar 16, 2026 | 10.58 | 10.58 | 10.36 | 10.36 | 10.36 | -4.60% | - |
| Mar 13, 2026 | 10.73 | 10.86 | 10.73 | 10.86 | 10.86 | 10.99% | - |
| Mar 12, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.66% | - |
| Mar 11, 2026 | 9.69 | 9.85 | 9.69 | 9.85 | 9.85 | -0.71% | - |
| Mar 10, 2026 | 9.36 | 9.92 | 9.36 | 9.92 | 9.92 | 12.03% | - |
| Mar 9, 2026 | 10.33 | 10.33 | 8.58 | 8.86 | 8.86 | -5.70% | 1,050 |
| Mar 6, 2026 | 9.38 | 9.39 | 9.38 | 9.39 | 9.39 | 0.81% | - |
| Mar 5, 2026 | 9.63 | 9.63 | 9.32 | 9.32 | 9.32 | -2.61% | - |
| Mar 4, 2026 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | 3.02% | - |
| Mar 3, 2026 | 9.69 | 9.69 | 9.29 | 9.29 | 9.29 | -3.03% | - |
| Mar 2, 2026 | 10.40 | 10.40 | 9.58 | 9.58 | 9.58 | 6.63% | 210 |
| Feb 27, 2026 | 8.84 | 8.98 | 8.84 | 8.98 | 8.98 | 1.81% | - |
| Feb 26, 2026 | 9.23 | 9.23 | 8.82 | 8.82 | 8.82 | -4.44% | 100 |
| Feb 25, 2026 | 8.88 | 9.23 | 8.88 | 9.23 | 9.23 | 3.19% | - |
| Feb 24, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.58% | - |
| Feb 23, 2026 | 8.51 | 8.72 | 8.51 | 8.72 | 8.72 | 1.45% | - |
| Feb 20, 2026 | 8.46 | 8.60 | 8.46 | 8.60 | 8.60 | 1.54% | 200 |
| Feb 19, 2026 | 7.88 | 8.47 | 7.88 | 8.47 | 8.47 | 8.25% | 750 |
| Feb 18, 2026 | 7.51 | 7.82 | 7.51 | 7.82 | 7.82 | 4.55% | - |
| Feb 17, 2026 | 7.58 | 7.58 | 7.48 | 7.48 | 7.48 | -1.84% | - |
| Feb 16, 2026 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | -1.23% | - |
| Feb 13, 2026 | 7.40 | 7.72 | 7.40 | 7.72 | 7.72 | 4.19% | - |
| Feb 12, 2026 | 7.31 | 7.41 | 7.31 | 7.41 | 7.41 | 1.16% | - |
| Feb 11, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 2.31% | - |