Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany · Delayed Price · Currency is EUR 33.39
+0.25 (0.75%)
At close: Sep 18, 2026
FRA:MCHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.75% | 6 |
| Sep 17, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.98% | - |
| Sep 16, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -1.17% | - |
| Sep 15, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.09% | - |
| Sep 14, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -1.25% | - |
| Sep 11, 2026 | 33.45 | 33.66 | 33.45 | 33.66 | 33.66 | -0.09% | 100 |
| Sep 10, 2026 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -2.12% | - |
| Sep 9, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.38% | - |
| Sep 8, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -2.75% | - |
| Sep 7, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 1.47% | 6 |
| Sep 4, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.78% | - |
| Sep 3, 2026 | 34.32 | 34.48 | 34.32 | 34.48 | 34.48 | -0.61% | 115 |
| Sep 2, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.12% | - |
| Sep 1, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.35% | 130 |
| Aug 31, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.96% | - |
| Aug 28, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -2.34% | - |
| Aug 27, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.09% | - |
| Aug 26, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.57% | - |
| 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% | - |