Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 30.04
+0.91 (3.12%)
At close: Jan 9, 2026
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.78% | - |
| Dec 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.08% | - |
| Dec 3, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.59% | - |
| Dec 2, 2025 | 27.73 | 28.33 | 27.73 | 28.33 | 28.33 | 0.71% | 350 |
| 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 |