Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 33.45
+0.35 (1.06%)
At close: Feb 20, 2026
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.10% | - |
| Jan 15, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.57% | - |
| Jan 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.20% | - |
| Jan 13, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.38% | - |
| Jan 12, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.26% | 83 |
| Jan 9, 2026 | 29.44 | 30.04 | 29.44 | 30.04 | 30.04 | 3.12% | 70 |
| Jan 8, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.85% | - |
| Jan 7, 2026 | 29.21 | 29.50 | 29.21 | 29.38 | 29.38 | 0.17% | 5,140 |
| Jan 6, 2026 | 28.70 | 29.33 | 28.70 | 29.33 | 29.33 | 2.44% | 29 |
| Jan 5, 2026 | 28.90 | 28.90 | 28.63 | 28.63 | 28.63 | 0.88% | 161 |
| Jan 2, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.25% | - |
| Dec 30, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - | - |
| Dec 29, 2025 | 27.86 | 28.03 | 27.86 | 28.03 | 28.03 | -0.07% | 22 |
| Dec 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.25% | - |
| Dec 22, 2025 | 28.19 | 28.21 | 28.12 | 28.12 | 28.12 | -0.85% | 245 |
| Dec 19, 2025 | 28.19 | 28.36 | 28.19 | 28.36 | 28.36 | 0.42% | 20 |
| Dec 18, 2025 | 28.15 | 28.24 | 28.15 | 28.24 | 28.24 | 0.50% | 80 |
| Dec 17, 2025 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | -1.78% | 20 |
| Dec 16, 2025 | 28.00 | 28.61 | 28.00 | 28.61 | 28.61 | 1.42% | 175 |
| Dec 15, 2025 | 27.99 | 28.21 | 27.99 | 28.21 | 28.21 | 0.18% | 720 |
| Dec 12, 2025 | 27.91 | 28.16 | 27.91 | 28.16 | 28.16 | 2.44% | 150 |
| Dec 11, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.22% | - |
| Dec 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.75% | - |
| Dec 9, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.04% | - |
| Dec 8, 2025 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | 0.25% | 35 |