Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 8.29
+0.06 (0.73%)
Last updated: Sep 10, 2026, 9:40 PM CET
FRA:ETX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 1.15% | - |
| Sep 9, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | 0.18% | - |
| Sep 8, 2026 | 8.05 | 8.22 | 8.05 | 8.22 | 8.22 | 3.27% | - |
| Sep 7, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | 1.27% | - |
| Sep 4, 2026 | 8.08 | 8.08 | 7.86 | 7.86 | 7.86 | -3.20% | - |
| Sep 3, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.31% | - |
| Sep 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.91% | - |
| Sep 1, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.89% | - |
| Aug 31, 2026 | 7.98 | 7.99 | 7.84 | 7.84 | 7.84 | 0.77% | 200 |
| Aug 28, 2026 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 0.71% | - |
| Aug 27, 2026 | 7.67 | 7.73 | 7.67 | 7.73 | 7.73 | 1.38% | - |
| Aug 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.50% | - |
| Aug 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.82% | - |
| Aug 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 7.96 | -0.71% | - |
| Aug 21, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.02 | -0.36% | 115 |
| Aug 20, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.05 | -0.41% | - |
| Aug 19, 2026 | 8.28 | 8.47 | 8.28 | 8.47 | 8.08 | 2.48% | 900 |
| Aug 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.88 | 0.06% | - |
| Aug 17, 2026 | 8.10 | 8.26 | 8.10 | 8.26 | 7.88 | 2.04% | - |
| Aug 14, 2026 | 7.97 | 8.09 | 7.97 | 8.09 | 7.72 | 0.62% | - |
| Aug 13, 2026 | 8.12 | 8.12 | 8.04 | 8.04 | 7.67 | -1.83% | 4,194 |
| Aug 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 7.82 | 2.25% | - |
| Aug 11, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.65 | 0.56% | - |
| Aug 10, 2026 | 7.86 | 7.97 | 7.86 | 7.97 | 7.60 | -0.50% | - |
| Aug 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.64 | 1.07% | - |
| Aug 6, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.56 | 0.32% | - |
| Aug 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.54 | -0.32% | - |
| Aug 4, 2026 | 8.11 | 8.11 | 7.92 | 7.92 | 7.56 | -0.81% | - |
| Aug 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.62 | -0.81% | - |
| Jul 31, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 7.68 | -1.17% | - |
| Jul 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.77 | -0.06% | - |
| Jul 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.78 | 2.32% | - |
| Jul 28, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.60 | -3.16% | - |
| Jul 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 7.85 | -4.30% | - |
| Jul 24, 2026 | 8.53 | 8.60 | 8.50 | 8.60 | 8.20 | 0.06% | 100 |
| Jul 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.20 | 5.53% | - |
| Jul 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.77 | 3.83% | - |
| Jul 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.48 | -0.63% | - |
| Jul 20, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.53 | 0.90% | - |
| Jul 17, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.46 | -0.32% | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.49 | -1.51% | - |
| Jul 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.60 | -2.27% | - |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.78 | 0.06% | - |
| Jul 13, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 7.77 | 5.16% | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.39 | -1.78% | - |
| Jul 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.53 | -0.13% | - |
| Jul 8, 2026 | 7.77 | 7.90 | 7.77 | 7.90 | 7.54 | 2.87% | - |
| Jul 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.33 | -0.13% | - |
| Jul 6, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.33 | 0.26% | - |
| Jul 3, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.32 | 1.86% | - |