Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 29.23
+0.31 (1.07%)
At close: Mar 27, 2026
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.07% | - |
| Mar 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.60% | - |
| Mar 25, 2026 | 29.09 | 29.55 | 29.09 | 29.39 | 29.39 | 1.94% | 35 |
| Mar 24, 2026 | 28.56 | 28.83 | 28.56 | 28.83 | 28.83 | 3.82% | 350 |
| Mar 23, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -4.04% | - |
| Mar 20, 2026 | 28.79 | 28.94 | 28.79 | 28.94 | 28.94 | 0.03% | 10 |
| Mar 19, 2026 | 29.39 | 29.39 | 28.93 | 28.93 | 28.93 | -3.37% | 160 |
| Mar 18, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 2.32% | - |
| Mar 17, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.55% | - |
| Mar 16, 2026 | 29.56 | 29.72 | 29.56 | 29.72 | 29.72 | - | 33 |
| Mar 13, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.50% | - |
| Mar 12, 2026 | 30.76 | 30.90 | 29.85 | 29.87 | 29.87 | -2.51% | 704 |
| Mar 11, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.79% | - |
| Mar 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.30% | - |
| Mar 9, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -2.62% | - |
| Mar 6, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.20% | - |
| Mar 5, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.60% | - |
| Mar 4, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | - |
| Mar 3, 2026 | 32.72 | 32.72 | 32.00 | 32.00 | 32.00 | -4.88% | 50 |
| Mar 2, 2026 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.49% | - |
| Feb 27, 2026 | 33.97 | 34.15 | 33.97 | 34.15 | 34.15 | -0.32% | 80 |
| Feb 26, 2026 | 34.18 | 34.26 | 34.18 | 34.26 | 34.26 | 0.03% | 44 |
| Feb 25, 2026 | 34.28 | 34.28 | 34.25 | 34.25 | 34.25 | 1.00% | 2 |
| Feb 24, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.62% | 120 |
| Feb 23, 2026 | 33.67 | 33.70 | 33.67 | 33.70 | 33.70 | 0.75% | 949 |
| Feb 20, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 1.06% | - |
| Feb 19, 2026 | 33.44 | 33.44 | 33.10 | 33.10 | 33.10 | -2.45% | 33 |
| Feb 18, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.47% | - |
| Feb 17, 2026 | 33.92 | 34.09 | 33.92 | 34.09 | 34.09 | -0.20% | 1,500 |
| Feb 16, 2026 | 34.29 | 34.29 | 34.16 | 34.16 | 34.16 | 1.36% | 620 |
| Feb 13, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -2.12% | - |
| Feb 12, 2026 | 32.40 | 34.43 | 32.40 | 34.43 | 34.43 | 3.96% | 10 |
| Feb 11, 2026 | 32.37 | 33.12 | 32.22 | 33.12 | 33.12 | 2.41% | 840 |
| Feb 10, 2026 | 32.37 | 32.37 | 32.34 | 32.34 | 32.34 | -2.36% | 154 |
| Feb 9, 2026 | 32.95 | 33.12 | 32.95 | 33.12 | 33.12 | 1.16% | 2 |
| Feb 6, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -1.53% | - |
| Feb 5, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.76% | - |
| Feb 4, 2026 | 32.34 | 33.00 | 32.34 | 33.00 | 33.00 | 2.93% | 2,500 |
| Feb 3, 2026 | 31.38 | 32.06 | 31.38 | 32.06 | 32.06 | 4.02% | 73 |
| Feb 2, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.44% | - |
| Jan 30, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.90% | - |
| Jan 29, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.71% | - |
| Jan 28, 2026 | 30.82 | 30.82 | 30.77 | 30.77 | 30.77 | 0.39% | 150 |
| Jan 27, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% | - |
| Jan 26, 2026 | 31.02 | 31.02 | 30.49 | 30.49 | 30.49 | -1.49% | 322 |
| Jan 23, 2026 | 31.19 | 31.19 | 30.95 | 30.95 | 30.95 | -2.03% | 450 |
| Jan 22, 2026 | 30.53 | 31.59 | 30.53 | 31.59 | 31.59 | 2.20% | 10 |
| Jan 21, 2026 | 29.52 | 30.91 | 29.52 | 30.91 | 30.91 | 5.32% | 1,512 |
| Jan 20, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.07% | - |
| Jan 19, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -2.72% | - |