Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 30.53
-0.27 (-0.88%)
Last updated: Sep 30, 2025, 8:03 AM CET
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.92% | 735 |
| Sep 26, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.39% | 735 |
| Sep 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.91% | 735 |
| Sep 24, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.39% | 735 |
| Sep 23, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.23% | 735 |
| Sep 22, 2025 | 30.94 | 30.94 | 30.88 | 30.94 | 30.94 | -1.09% | 735 |
| Sep 19, 2025 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | 1.53% | 1,175 |
| Sep 18, 2025 | 30.92 | 30.92 | 30.81 | 30.81 | 30.81 | -0.93% | 400 |
| Sep 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.58% | 25 |
| Sep 16, 2025 | 31.14 | 31.28 | 31.14 | 31.28 | 31.28 | -0.54% | 148 |
| Sep 15, 2025 | 31.38 | 31.45 | 31.38 | 31.45 | 31.45 | -0.47% | 25 |
| Sep 12, 2025 | 31.42 | 31.60 | 31.42 | 31.60 | 31.60 | 0.96% | 541 |
| Sep 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.63% | 188 |
| Sep 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.22% | 188 |
| Sep 9, 2025 | 31.13 | 31.43 | 31.13 | 31.43 | 31.43 | 1.68% | 188 |
| Sep 8, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.42% | 100 |
| Sep 5, 2025 | 30.67 | 31.04 | 30.67 | 31.04 | 31.04 | 0.75% | 100 |
| Sep 4, 2025 | 30.81 | 30.88 | 30.72 | 30.81 | 30.81 | -0.42% | 457 |
| Sep 3, 2025 | 30.82 | 30.94 | 30.82 | 30.94 | 30.94 | -0.26% | 109 |
| Sep 2, 2025 | 30.59 | 31.02 | 30.59 | 31.02 | 31.02 | 0.45% | 105 |
| Sep 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.55% | 170 |
| Aug 29, 2025 | 31.03 | 31.05 | 31.03 | 31.05 | 31.05 | -0.32% | 170 |
| Aug 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.95% | 320 |
| Aug 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.73% | 320 |
| Aug 26, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.13% | 320 |
| Aug 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.12% | 320 |
| Aug 22, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.74% | 320 |
| Aug 21, 2025 | 32.61 | 32.61 | 32.57 | 32.57 | 32.57 | -0.73% | 320 |
| Aug 20, 2025 | 32.62 | 32.81 | 32.62 | 32.81 | 32.81 | 2.56% | 340 |
| Aug 19, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.25% | 30 |
| Aug 18, 2025 | 32.07 | 32.07 | 31.91 | 31.91 | 31.91 | 0.16% | 30 |
| Aug 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.38% | 400 |
| Aug 14, 2025 | 31.71 | 31.98 | 31.71 | 31.98 | 31.98 | 1.20% | 400 |
| Aug 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.12% | 324 |
| Aug 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.51% | 324 |
| Aug 11, 2025 | 31.35 | 31.41 | 31.35 | 31.41 | 31.41 | -0.19% | 324 |
| Aug 8, 2025 | 31.14 | 31.47 | 31.14 | 31.47 | 31.47 | 0.74% | 150 |
| Aug 7, 2025 | 30.68 | 31.24 | 30.68 | 31.24 | 31.24 | 1.23% | 150 |
| Aug 6, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.06% | 716 |
| Aug 5, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.74% | 716 |
| Aug 4, 2025 | 30.85 | 31.17 | 30.85 | 31.11 | 31.11 | 0.74% | 716 |
| Aug 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.72% | 316 |
| Jul 31, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.06% | 316 |
| Jul 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.06% | 316 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.22% | 316 |
| Jul 28, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | 31.49 | 0.57% | 316 |
| Jul 25, 2025 | 31.18 | 31.31 | 31.18 | 31.31 | 31.31 | -4.16% | 400 |
| Jul 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.09% | 100 |
| Jul 23, 2025 | 32.17 | 32.70 | 32.17 | 32.70 | 32.70 | 1.71% | 100 |
| Jul 22, 2025 | 32.12 | 32.15 | 32.12 | 32.15 | 32.15 | 0.47% | 220 |