Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 33.05
-0.59 (-1.75%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 33.19 | 33.50 | 33.19 | 33.50 | - | 1.18% | - |
| Jun 18, 2026 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.43% | - |
| Jun 17, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.27% | - |
| Jun 16, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.60% | - |
| Jun 15, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.08% | - |
| Jun 12, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.56% | - |
| Jun 11, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.77% | - |
| Jun 10, 2026 | 32.06 | 32.37 | 32.06 | 32.37 | 32.37 | 2.34% | 20 |
| Jun 9, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.53% | - |
| Jun 8, 2026 | 31.33 | 31.80 | 31.33 | 31.80 | 31.80 | 0.19% | 35 |
| Jun 5, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.67% | - |
| Jun 4, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.54% | - |
| Jun 3, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.05% | - |
| Jun 2, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.19% | - |
| Jun 1, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.83% | - |
| May 29, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.37% | 22 |
| May 28, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.52% | - |
| May 27, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.03% | - |
| May 26, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.05% | - |
| May 25, 2026 | 31.54 | 31.98 | 31.54 | 31.98 | 30.60 | 2.01% | 800 |
| May 22, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 30.00 | 1.19% | - |
| May 21, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 29.64 | 0.29% | - |
| May 20, 2026 | 30.59 | 30.89 | 30.59 | 30.89 | 29.56 | -0.90% | 345 |
| May 19, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 29.82 | 0.52% | - |
| May 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 29.67 | -0.70% | - |
| May 15, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 29.88 | -1.26% | - |
| May 14, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 30.27 | -0.09% | - |
| May 13, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 30.29 | 0.25% | - |
| May 12, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 30.22 | 0.38% | - |
| May 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 30.10 | -1.81% | - |
| May 8, 2026 | 31.73 | 32.04 | 31.73 | 32.04 | 30.66 | -0.80% | 50 |
| May 7, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 30.91 | 2.93% | - |
| May 6, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 30.03 | 2.21% | - |
| May 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 29.38 | -0.29% | - |
| May 4, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 29.46 | 1.18% | - |
| Apr 30, 2026 | 30.83 | 30.83 | 30.43 | 30.43 | 29.12 | -3.06% | 166 |
| Apr 29, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 30.04 | -1.75% | - |
| Apr 28, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 30.57 | 0.44% | - |
| Apr 27, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 30.44 | -0.66% | - |
| Apr 24, 2026 | 31.91 | 32.02 | 31.91 | 32.02 | 30.64 | 0.06% | 400 |
| Apr 23, 2026 | 31.88 | 32.00 | 31.86 | 32.00 | 30.62 | 0.44% | 3,020 |
| Apr 22, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 30.49 | -1.03% | - |
| Apr 21, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 30.80 | 0.85% | - |
| Apr 20, 2026 | 31.96 | 31.96 | 31.92 | 31.92 | 30.54 | 3.13% | 60 |
| Apr 17, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 29.61 | 1.21% | - |
| Apr 16, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 29.26 | 0.43% | - |
| Apr 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 29.14 | -0.03% | - |
| Apr 14, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 29.15 | 1.57% | - |
| Apr 13, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 28.70 | -1.41% | - |
| Apr 10, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 29.11 | 0.16% | - |