Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 31.43
+0.52 (1.68%)
At close: Sep 9, 2025
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.13 | 31.43 | 31.13 | 31.43 | - | 1.68% | 188 |
| Sep 8, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | - | -0.42% | 100 |
| Sep 5, 2025 | 30.67 | 31.04 | 30.67 | 31.04 | - | 0.75% | 100 |
| Sep 4, 2025 | 30.81 | 30.88 | 30.72 | 30.81 | - | -0.42% | 457 |
| Sep 3, 2025 | 30.82 | 30.94 | 30.82 | 30.94 | - | -0.26% | 109 |
| Sep 2, 2025 | 30.59 | 31.02 | 30.59 | 31.02 | - | 0.45% | 105 |
| Sep 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.55% | 170 |
| Aug 29, 2025 | 31.03 | 31.05 | 31.03 | 31.05 | - | -0.32% | 170 |
| Aug 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | - | -0.95% | 320 |
| Aug 27, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | -0.73% | 320 |
| Aug 26, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | -2.13% | - |
| Aug 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | - | 0.12% | - |
| Aug 22, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | - | -0.74% | 320 |
| Aug 21, 2025 | 32.61 | 32.61 | 32.57 | 32.57 | - | -0.73% | 320 |
| Aug 20, 2025 | 32.62 | 32.81 | 32.62 | 32.81 | - | 2.56% | 340 |
| Aug 19, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | - | 0.25% | 30 |
| Aug 18, 2025 | 32.07 | 32.07 | 31.91 | 31.91 | - | 0.16% | 30 |
| Aug 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | - | -0.38% | 400 |
| Aug 14, 2025 | 31.71 | 31.98 | 31.71 | 31.98 | - | 1.20% | 400 |
| Aug 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1.12% | 324 |
| Aug 12, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | - | -0.51% | 324 |
| Aug 11, 2025 | 31.35 | 31.41 | 31.35 | 31.41 | - | -0.19% | 324 |
| Aug 8, 2025 | 31.14 | 31.47 | 31.14 | 31.47 | - | 0.74% | 150 |
| Aug 7, 2025 | 30.68 | 31.24 | 30.68 | 31.24 | - | 1.23% | 150 |
| Aug 6, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | -0.06% | 716 |
| Aug 5, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.74% | 716 |
| Aug 4, 2025 | 30.85 | 31.17 | 30.85 | 31.11 | - | 0.74% | 716 |
| Aug 1, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -1.72% | 316 |
| Jul 31, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | 0.06% | - |
| Jul 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -0.06% | 316 |
| Jul 29, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -0.22% | 316 |
| Jul 28, 2025 | 31.48 | 31.49 | 31.48 | 31.49 | - | 0.57% | 316 |
| Jul 25, 2025 | 31.18 | 31.31 | 31.18 | 31.31 | - | -4.16% | 400 |
| Jul 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | - | -0.09% | - |
| Jul 23, 2025 | 32.17 | 32.70 | 32.17 | 32.70 | - | 1.71% | 100 |
| Jul 22, 2025 | 32.12 | 32.15 | 32.12 | 32.15 | - | 0.47% | 220 |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.84% | 60 |
| Jul 18, 2025 | 32.16 | 32.27 | 32.16 | 32.27 | - | 0.25% | 60 |
| Jul 17, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | - | 0.37% | 10 |
| Jul 16, 2025 | 31.80 | 32.07 | 31.80 | 32.07 | - | -0.47% | 10 |
| Jul 15, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | - | - | 90 |
| Jul 14, 2025 | 31.77 | 32.22 | 31.77 | 32.22 | - | -0.65% | 90 |
| Jul 11, 2025 | 32.34 | 32.43 | 32.34 | 32.43 | - | 0.97% | 110 |
| Jul 10, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | - | 1.61% | 160 |
| Jul 9, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | - | 0.60% | - |
| Jul 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | - | -0.06% | 160 |
| Jul 7, 2025 | 31.35 | 31.60 | 31.35 | 31.44 | - | -0.03% | 160 |
| Jul 4, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | - | -0.47% | 70 |
| Jul 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 0.06% | - |
| Jul 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 1.58% | - |