Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 31.37
-0.06 (-0.19%)
At close: Jun 2, 2026
FRA:MCHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 29.06 | -1.04% | - |
| Apr 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 29.37 | 3.75% | - |
| Apr 7, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 28.30 | 1.27% | - |
| Apr 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 27.95 | -1.25% | - |
| Apr 1, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 28.30 | 1.48% | - |
| Mar 31, 2026 | 28.93 | 29.26 | 28.93 | 29.15 | 27.89 | 1.36% | 775 |
| Mar 30, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 27.52 | -1.61% | - |
| Mar 27, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 27.97 | 1.07% | - |
| Mar 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 27.67 | -1.60% | - |
| Mar 25, 2026 | 29.09 | 29.55 | 29.09 | 29.39 | 28.12 | 1.94% | 35 |
| Mar 24, 2026 | 28.56 | 28.83 | 28.56 | 28.83 | 27.59 | 3.82% | 350 |
| Mar 23, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 26.57 | -4.04% | - |
| Mar 20, 2026 | 28.79 | 28.94 | 28.79 | 28.94 | 27.69 | 0.03% | 10 |