Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)

Germany · Delayed Price · Currency is EUR

34.72

-0.20 (-0.57%)

Last updated: Aug 26, 2026, 8:01 AM CET

FRA:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	35.04	35.04	34.92	34.92	34.92	1.84%	500
Aug 24, 2026	34.29	34.29	34.29	34.29	34.29	-0.29%	-
Aug 21, 2026	34.39	34.39	34.39	34.39	34.39	-1.38%	-
Aug 20, 2026	34.87	34.87	34.87	34.87	34.87	2.14%	-
Aug 19, 2026	33.87	34.18	33.87	34.14	34.14	0.41%	3,300
Aug 18, 2026	34.08	34.08	34.00	34.00	34.00	-1.62%	23
Aug 17, 2026	34.57	34.57	34.56	34.56	34.56	-0.66%	125
Aug 14, 2026	34.79	34.79	34.79	34.79	34.79	0.67%	-
Aug 13, 2026	34.56	34.56	34.56	34.56	34.56	-0.03%	-
Aug 12, 2026	34.54	34.57	34.54	34.57	34.57	0.96%	125
Aug 11, 2026	34.24	34.24	34.24	34.24	34.24	-0.15%	150
Aug 10, 2026	34.29	34.29	34.29	34.29	34.29	1.09%	150
Aug 7, 2026	34.03	34.03	33.92	33.92	33.92	-0.03%	35
Aug 6, 2026	33.93	33.93	33.93	33.93	33.93	-1.96%	-
Aug 5, 2026	34.61	34.61	34.61	34.61	34.61	-0.40%	-
Aug 4, 2026	34.75	34.75	34.75	34.75	34.75	-1.42%	-
Aug 3, 2026	35.09	35.25	35.09	35.25	35.25	1.97%	120
Jul 31, 2026	34.57	34.57	34.57	34.57	34.57	1.20%	-
Jul 30, 2026	34.16	34.16	34.16	34.16	34.16	-0.41%	-
Jul 29, 2026	34.30	34.30	34.30	34.30	34.30	-0.81%	-
Jul 28, 2026	34.58	34.58	34.58	34.58	34.58	0.52%	-
Jul 27, 2026	34.25	34.40	34.25	34.40	34.40	1.00%	850
Jul 24, 2026	34.06	34.06	34.06	34.06	34.06	-2.74%	-
Jul 23, 2026	35.02	35.02	35.02	35.02	35.02	-1.07%	-
Jul 22, 2026	34.97	35.40	34.97	35.40	35.40	1.96%	285
Jul 21, 2026	34.72	34.72	34.72	34.72	34.72	-0.69%	-
Jul 20, 2026	34.96	34.96	34.96	34.96	34.96	-0.60%	-
Jul 17, 2026	34.74	35.17	34.74	35.17	35.17	0.54%	30
Jul 16, 2026	34.48	34.98	34.48	34.98	34.98	2.40%	330
Jul 15, 2026	34.16	34.16	34.16	34.16	34.16	-1.04%	-
Jul 14, 2026	34.52	34.52	34.52	34.52	34.52	0.03%	-
Jul 13, 2026	34.51	34.51	34.51	34.51	34.51	1.50%	-
Jul 10, 2026	34.00	34.00	34.00	34.00	34.00	-0.50%	-
Jul 9, 2026	34.43	34.43	34.17	34.17	34.17	-1.75%	80
Jul 8, 2026	34.78	34.78	34.78	34.78	34.78	-0.66%	-
Jul 7, 2026	34.92	35.30	34.92	35.01	35.01	0.92%	8,340
Jul 6, 2026	34.69	34.69	34.69	34.69	34.69	-0.97%	-
Jul 3, 2026	34.79	35.03	34.79	35.03	35.03	3.85%	100
Jul 2, 2026	33.73	33.73	33.73	33.73	33.73	0.27%	-
Jul 1, 2026	33.64	33.64	33.64	33.64	33.64	-0.09%	-
Jun 30, 2026	33.45	33.67	33.45	33.67	33.67	-0.18%	380
Jun 29, 2026	33.73	33.73	33.73	33.73	33.73	0.06%	-
Jun 26, 2026	33.30	33.71	33.30	33.71	33.71	0.72%	150
Jun 25, 2026	33.47	33.47	33.47	33.47	33.47	2.83%	-
Jun 24, 2026	32.55	32.55	32.55	32.55	32.55	-1.51%	-
Jun 23, 2026	33.05	33.05	33.05	33.05	33.05	-1.75%	-
Jun 22, 2026	33.22	33.64	33.11	33.64	33.64	0.84%	204
Jun 19, 2026	33.19	33.50	33.19	33.36	33.36	0.76%	650
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%	-