Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCH1)
Germany · Delayed Price · Currency is EUR 16.30
+0.80 (5.16%)
Last updated: Jun 3, 2026, 1:46 PM CET
FRA:MCH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| May 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.89% | - |
| May 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | 1.32% | - |
| May 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.58 | -1.95% | - |
| May 19, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.87 | 0.65% | - |
| May 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | -0.65% | - |
| May 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.87 | -1.28% | - |
| May 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.07 | - | - |
| May 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.07 | - | - |
| May 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.07 | 0.65% | - |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.97 | -1.27% | - |
| May 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.16 | -0.63% | - |
| May 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.26 | 1.94% | - |
| May 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.97 | 1.97% | - |
| May 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | - | - |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | - | - |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | -1.94% | - |
| Apr 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.97 | -1.90% | - |
| Apr 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.26 | 0.64% | - |
| Apr 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.16 | -0.63% | - |
| Apr 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.26 | - | - |
| Apr 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.26 | 0.64% | - |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.16 | -1.26% | - |
| Apr 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.36 | 0.63% | - |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.26 | 3.27% | - |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.78 | 1.32% | - |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.58 | 0.67% | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | - | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | 1.35% | - |
| Apr 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.29 | -1.33% | - |
| Apr 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | - | - |
| Apr 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | -0.66% | - |
| Apr 8, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.58 | 3.42% | - |
| Apr 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.10 | 1.39% | - |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.91 | -1.37% | - |
| Apr 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.10 | 2.10% | - |
| Mar 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.81 | 0.70% | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.71 | -1.39% | - |
| Mar 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.91 | 0.70% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.81 | -0.69% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.91 | 2.13% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.62 | 2.92% | - |
| Mar 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.23 | -3.52% | - |
| Mar 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.71 | -2.07% | - |