Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 27.73
+0.58 (2.14%)
At close: Oct 23, 2025
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.13 | 27.75 | 26.13 | 27.73 | 27.73 | 2.14% | 353 |
| Oct 22, 2025 | 27.67 | 27.67 | 27.15 | 27.15 | 27.15 | -1.88% | 216 |
| Oct 21, 2025 | 27.19 | 27.67 | 27.19 | 27.67 | 27.67 | 0.44% | 140 |
| Oct 20, 2025 | 27.22 | 27.55 | 27.22 | 27.55 | 27.55 | 1.77% | 880 |
| Oct 17, 2025 | 26.85 | 27.07 | 26.85 | 27.07 | 27.07 | -1.02% | 430 |
| Oct 16, 2025 | 26.17 | 27.35 | 26.17 | 27.35 | 27.35 | 2.59% | 1,070 |
| Oct 15, 2025 | 26.51 | 26.66 | 26.30 | 26.66 | 26.66 | -0.52% | 1,340 |
| Oct 14, 2025 | 27.19 | 27.19 | 25.87 | 26.80 | 26.80 | -6.52% | 1,160 |
| Oct 13, 2025 | 29.51 | 29.51 | 28.67 | 28.67 | 28.67 | -4.34% | 379 |
| Oct 10, 2025 | 29.56 | 29.97 | 29.56 | 29.97 | 29.97 | 0.67% | 100 |
| Oct 9, 2025 | 30.10 | 30.10 | 29.05 | 29.77 | 29.77 | -3.00% | 920 |
| Oct 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.94% | - |
| Oct 7, 2025 | 31.01 | 31.01 | 30.98 | 30.98 | 30.98 | 0.26% | 200 |
| Oct 6, 2025 | 31.07 | 31.07 | 30.90 | 30.90 | 30.90 | -0.96% | 4,150 |
| Oct 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.78% | - |
| Oct 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.91% | - |
| Oct 1, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.49% | - |
| Sep 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -0.88% | - |
| Sep 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.92% | - |
| Sep 26, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.39% | - |
| Sep 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.91% | - |
| Sep 24, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.39% | - |
| Sep 23, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.23% | - |
| 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% | - |
| 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% | - |
| Sep 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.22% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.73% | - |
| Aug 26, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -2.13% | - |
| Aug 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.12% | - |
| Aug 22, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.74% | - |
| 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% | - |
| 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% | - |