Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 7.97
-0.26 (-3.16%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:ETX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | - | -3.16% | - |
| Jul 27, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.30% | - |
| Jul 24, 2026 | 8.53 | 8.60 | 8.50 | 8.60 | 8.60 | 0.06% | 100 |
| Jul 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 5.53% | - |
| Jul 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 3.83% | - |
| Jul 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.63% | - |
| Jul 20, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | 0.90% | - |
| Jul 17, 2026 | 7.72 | 7.82 | 7.72 | 7.82 | 7.82 | -0.32% | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.51% | - |
| Jul 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.27% | - |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Jul 13, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 5.16% | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.78% | - |
| Jul 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | - |
| Jul 8, 2026 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 2.87% | - |
| Jul 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.13% | - |
| Jul 6, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.26% | - |
| Jul 3, 2026 | 7.76 | 7.76 | 7.67 | 7.67 | 7.67 | 1.86% | - |
| Jul 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -2.08% | - |
| Jul 1, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.45% | - |
| Jun 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| Jun 29, 2026 | 7.71 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | - |
| Jun 26, 2026 | 7.63 | 7.67 | 7.63 | 7.67 | 7.67 | 1.66% | - |
| Jun 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -6.45% | - |
| Jun 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.19% | - |
| Jun 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.68% | - |
| Jun 22, 2026 | 7.90 | 8.13 | 7.90 | 8.13 | 8.13 | 2.59% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.43% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 8.04 | 8.04 | 8.04 | -2.07% | - |
| Jun 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.61% | - |
| Jun 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.71% | - |
| Jun 15, 2026 | 8.76 | 8.76 | 8.49 | 8.49 | 8.49 | -5.19% | - |
| Jun 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -4.22% | - |
| Jun 11, 2026 | 9.17 | 9.35 | 9.17 | 9.35 | 9.35 | 3.77% | 100 |
| Jun 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.06% | - |
| Jun 9, 2026 | 9.16 | 9.16 | 9.02 | 9.02 | 9.02 | -2.22% | - |
| Jun 8, 2026 | 9.42 | 9.42 | 9.22 | 9.22 | 9.22 | 1.21% | - |
| Jun 5, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.94% | - |
| Jun 4, 2026 | 9.17 | 9.17 | 9.03 | 9.03 | 9.03 | -2.27% | - |
| Jun 3, 2026 | 9.18 | 9.24 | 9.18 | 9.24 | 9.24 | 2.21% | - |
| 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% | - |