Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 28.13
-0.04 (-0.14%)
Last updated: Dec 1, 2025, 11:42 AM CET
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.20 | 28.20 | 28.13 | 28.13 | 28.13 | -0.14% | 13 |
| Nov 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - | - |
| Nov 27, 2025 | 27.87 | 28.17 | 27.87 | 28.17 | 28.17 | 0.43% | 10 |
| Nov 26, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.22% | - |
| Nov 25, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.87% | - |
| Nov 24, 2025 | 27.70 | 27.70 | 27.67 | 27.68 | 27.68 | -0.07% | 8,700 |
| Nov 21, 2025 | 26.68 | 27.70 | 26.68 | 27.70 | 27.70 | 3.86% | 112 |
| Nov 20, 2025 | 27.89 | 27.89 | 26.67 | 26.67 | 26.67 | -2.88% | 188 |
| Nov 19, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.65% | - |
| Nov 18, 2025 | 27.65 | 27.95 | 27.64 | 27.64 | 27.64 | -2.30% | 650 |
| Nov 17, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.43% | - |
| Nov 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.20% | 700 |
| Nov 13, 2025 | 28.84 | 29.05 | 28.84 | 29.05 | 29.05 | -0.07% | 50 |
| Nov 12, 2025 | 28.83 | 29.07 | 28.83 | 29.07 | 29.07 | 2.25% | 500 |
| Nov 11, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.77% | - |
| Nov 10, 2025 | 28.42 | 28.65 | 28.42 | 28.65 | 28.65 | -0.69% | 116 |
| Nov 7, 2025 | 28.05 | 28.85 | 28.05 | 28.85 | 28.85 | 1.48% | 10 |
| Nov 6, 2025 | 28.09 | 28.43 | 28.09 | 28.43 | 28.43 | 2.56% | 50 |
| Nov 5, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.32% | - |
| Nov 4, 2025 | 27.71 | 27.81 | 27.71 | 27.81 | 27.81 | -0.68% | 195 |
| Nov 3, 2025 | 27.59 | 28.00 | 27.59 | 28.00 | 28.00 | -0.85% | 24 |
| Oct 31, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.75% | 10 |
| Oct 30, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.13% | - |
| Oct 29, 2025 | 28.15 | 28.35 | 28.15 | 28.35 | 28.35 | -0.49% | 100 |
| Oct 28, 2025 | 28.15 | 28.49 | 28.15 | 28.49 | 28.49 | -0.07% | 500 |
| Oct 27, 2025 | 28.00 | 28.51 | 28.00 | 28.51 | 28.51 | 2.74% | 1,860 |
| Oct 24, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.07% | 50 |
| 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% | - |