Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 9.18
+0.16 (1.77%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | -1.26% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.72% | - |
| May 29, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -1.21% | - |
| May 28, 2026 | 9.22 | 9.22 | 9.11 | 9.11 | 9.11 | 0.11% | - |
| May 27, 2026 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | -5.65% | - |
| May 26, 2026 | 9.53 | 9.64 | 9.53 | 9.64 | 9.64 | 3.10% | - |
| May 25, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -5.46% | - |
| May 22, 2026 | 9.73 | 9.89 | 9.73 | 9.89 | 9.89 | 1.33% | - |
| May 21, 2026 | 10.13 | 10.13 | 9.76 | 9.76 | 9.76 | -3.08% | - |
| May 20, 2026 | 10.29 | 10.29 | 10.07 | 10.07 | 10.07 | -2.71% | - |
| May 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.88% | - |
| May 18, 2026 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | 1.38% | - |
| May 15, 2026 | 10.17 | 10.17 | 10.12 | 10.12 | 10.12 | 2.58% | - |
| May 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.90% | - |
| May 13, 2026 | 9.68 | 9.96 | 9.68 | 9.96 | 9.96 | 2.42% | 100 |
| May 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.67% | - |
| May 11, 2026 | 9.83 | 9.83 | 9.66 | 9.66 | 9.66 | 1.52% | - |
| May 8, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | -0.52% | - |
| May 7, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -3.14% | - |
| May 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.18% | - |
| May 5, 2026 | 9.78 | 10.09 | 9.78 | 10.09 | 10.09 | 2.44% | - |
| May 4, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | -0.66% | - |
| Apr 30, 2026 | 10.00 | 10.00 | 9.92 | 9.92 | 9.92 | 3.66% | - |
| Apr 29, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.05% | - |
| Apr 28, 2026 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 1.92% | - |
| Apr 27, 2026 | 9.47 | 9.47 | 9.39 | 9.39 | 9.39 | -1.16% | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.47% | - |
| 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% | - |