Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany · Delayed Price · Currency is EUR 8.03
-0.22 (-2.67%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:ETX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | -2.67% | 200 |
| Oct 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.04% | - |
| Oct 21, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.88% | - |
| Oct 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.48% | - |
| Oct 19, 2026 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | -1.81% | - |
| Oct 16, 2026 | 7.91 | 8.27 | 7.91 | 8.27 | 8.27 | 1.35% | - |
| Oct 15, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% | - |
| Oct 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.43% | - |
| Oct 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.31% | - |
| Oct 12, 2026 | 8.08 | 8.08 | 8.05 | 8.05 | 8.05 | 1.71% | - |
| Oct 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.64% | - |
| Oct 8, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.29% | - |
| Oct 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.32% | - |
| Oct 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.78% | - |
| Oct 5, 2026 | 7.70 | 7.73 | 7.70 | 7.73 | 7.73 | -0.45% | - |
| Oct 2, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.78% | - |
| Oct 1, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -1.66% | - |
| Sep 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.91% | - |
| Sep 29, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.45% | - |
| Sep 28, 2026 | 8.08 | 8.08 | 7.96 | 7.96 | 7.96 | 1.02% | - |
| Sep 25, 2026 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | -2.17% | - |
| Sep 24, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.49% | - |
| Sep 23, 2026 | 7.84 | 8.09 | 7.84 | 8.09 | 8.09 | 4.52% | - |
| Sep 22, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | 7.74 | -1.28% | - |
| Sep 21, 2026 | 8.08 | 8.08 | 7.84 | 7.84 | 7.84 | -3.21% | - |
| Sep 18, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.34% | - |
| Sep 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.18% | - |
| Sep 16, 2026 | 8.41 | 8.41 | 8.23 | 8.23 | 8.23 | -1.61% | - |
| Sep 15, 2026 | 8.27 | 8.36 | 8.27 | 8.36 | 8.36 | 1.83% | - |
| Sep 14, 2026 | 8.26 | 8.26 | 8.15 | 8.21 | 8.21 | 1.42% | - |
| Sep 11, 2026 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | -2.76% | - |
| 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% | - |