Etablissements Maurel & Prom S.A. (EPA:MAU)
France
· Delayed Price · Currency is EUR 9.36
+0.03 (0.32%)
At close: Mar 6, 2026
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.39 | 9.46 | 9.18 | 9.36 | 9.36 | 0.32% | 184,529 |
| Mar 5, 2026 | 9.64 | 9.68 | 9.33 | 9.33 | 9.33 | -1.79% | 215,291 |
| Mar 4, 2026 | 9.44 | 9.73 | 9.37 | 9.50 | 9.50 | -0.78% | 330,239 |
| Mar 3, 2026 | 9.60 | 9.61 | 9.27 | 9.58 | 9.58 | 0.68% | 335,369 |
| Mar 2, 2026 | 9.38 | 9.77 | 9.38 | 9.51 | 9.51 | 6.55% | 626,745 |
| Feb 27, 2026 | 9.00 | 9.10 | 8.82 | 8.93 | 8.93 | -0.61% | 359,440 |
| Feb 26, 2026 | 9.25 | 9.34 | 8.73 | 8.98 | 8.98 | -2.50% | 478,385 |
| Feb 25, 2026 | 9.02 | 9.22 | 9.01 | 9.21 | 9.21 | 2.33% | 330,695 |
| Feb 24, 2026 | 8.86 | 9.05 | 8.81 | 9.00 | 9.00 | 2.27% | 280,875 |
| Feb 23, 2026 | 8.60 | 8.82 | 8.50 | 8.80 | 8.80 | 2.27% | 262,022 |
| Feb 20, 2026 | 8.81 | 8.85 | 8.35 | 8.61 | 8.61 | 0.23% | 403,913 |
| Feb 19, 2026 | 8.00 | 8.61 | 8.00 | 8.59 | 8.59 | 10.85% | 704,757 |
| Feb 18, 2026 | 7.61 | 7.76 | 7.55 | 7.75 | 7.75 | 3.20% | 171,680 |
| Feb 17, 2026 | 7.64 | 7.77 | 7.44 | 7.51 | 7.51 | -1.70% | 305,037 |
| Feb 16, 2026 | 7.45 | 7.66 | 6.85 | 7.64 | 7.64 | -1.42% | 698,115 |
| Feb 13, 2026 | 7.33 | 7.75 | 7.31 | 7.75 | 7.75 | 3.47% | 329,390 |
| Feb 12, 2026 | 7.51 | 7.75 | 7.46 | 7.49 | 7.49 | 1.29% | 444,255 |
| Feb 11, 2026 | 7.22 | 7.39 | 7.20 | 7.39 | 7.39 | 2.78% | 213,934 |
| Feb 10, 2026 | 7.21 | 7.27 | 7.08 | 7.19 | 7.19 | 0.42% | 293,682 |
| Feb 9, 2026 | 6.90 | 7.18 | 6.83 | 7.16 | 7.16 | 3.77% | 319,181 |
| Feb 6, 2026 | 6.87 | 6.92 | 6.75 | 6.90 | 6.90 | 1.25% | 210,066 |
| Feb 5, 2026 | 6.77 | 7.00 | 6.74 | 6.82 | 6.82 | 0.29% | 274,748 |
| Feb 4, 2026 | 6.76 | 6.88 | 6.71 | 6.80 | 6.80 | 2.88% | 360,691 |
| Feb 3, 2026 | 6.60 | 6.62 | 6.50 | 6.61 | 6.61 | 0.76% | 129,419 |
| Feb 2, 2026 | 6.25 | 6.57 | 5.96 | 6.56 | 6.56 | -0.30% | 347,939 |
| Jan 30, 2026 | 6.80 | 6.81 | 6.45 | 6.58 | 6.58 | -2.88% | 278,741 |
| Jan 29, 2026 | 6.66 | 6.85 | 6.66 | 6.77 | 6.77 | 2.97% | 519,715 |
| Jan 28, 2026 | 6.62 | 6.68 | 6.56 | 6.58 | 6.58 | 0.15% | 224,607 |
| Jan 27, 2026 | 6.57 | 6.60 | 6.45 | 6.57 | 6.57 | -0.23% | 283,287 |
| Jan 26, 2026 | 6.40 | 6.62 | 6.40 | 6.58 | 6.58 | 3.79% | 406,421 |
| Jan 23, 2026 | 6.29 | 6.40 | 6.28 | 6.34 | 6.34 | 1.85% | 271,750 |
| Jan 22, 2026 | 6.26 | 6.30 | 6.16 | 6.23 | 6.23 | 0.24% | 155,554 |
| Jan 21, 2026 | 6.13 | 6.24 | 6.01 | 6.21 | 6.21 | 1.64% | 168,512 |
| Jan 20, 2026 | 6.04 | 6.11 | 5.95 | 6.11 | 6.11 | 0.41% | 106,985 |
| Jan 19, 2026 | 6.16 | 6.19 | 6.05 | 6.09 | 6.09 | -2.95% | 121,866 |
| Jan 16, 2026 | 6.03 | 6.31 | 6.02 | 6.27 | 6.27 | 4.33% | 304,978 |
| Jan 15, 2026 | 6.09 | 6.12 | 5.95 | 6.01 | 6.01 | -2.44% | 169,384 |
| Jan 14, 2026 | 6.02 | 6.19 | 5.98 | 6.16 | 6.16 | 1.82% | 187,907 |
| Jan 13, 2026 | 5.88 | 6.12 | 5.88 | 6.05 | 6.05 | 2.89% | 202,300 |
| Jan 12, 2026 | 6.02 | 6.03 | 5.87 | 5.88 | 5.88 | -2.00% | 193,195 |
| Jan 9, 2026 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 4.62% | 254,801 |
| Jan 8, 2026 | 5.73 | 5.76 | 5.57 | 5.74 | 5.74 | -0.26% | 189,515 |
| Jan 7, 2026 | 5.72 | 5.77 | 5.63 | 5.75 | 5.75 | -2.21% | 337,632 |
| Jan 6, 2026 | 6.11 | 6.24 | 5.82 | 5.88 | 5.88 | -3.37% | 411,439 |
| Jan 5, 2026 | 6.04 | 6.45 | 5.93 | 6.09 | 6.09 | 7.22% | 879,104 |
| Jan 2, 2026 | 5.48 | 5.72 | 5.48 | 5.68 | 5.68 | 2.71% | 273,428 |
| Dec 31, 2025 | 5.33 | 5.64 | 5.29 | 5.53 | 5.53 | 8.12% | 773,663 |
| Dec 30, 2025 | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | 1.79% | 137,403 |
| Dec 29, 2025 | 4.95 | 5.10 | 4.95 | 5.02 | 5.02 | 2.16% | 355,228 |
| Dec 24, 2025 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.20% | 27,631 |
| Dec 23, 2025 | 4.91 | 4.96 | 4.89 | 4.92 | 4.92 | -0.24% | 68,143 |
| Dec 22, 2025 | 4.83 | 4.94 | 4.80 | 4.94 | 4.94 | 2.28% | 150,399 |
| Dec 19, 2025 | 4.80 | 4.85 | 4.78 | 4.83 | 4.83 | 0.50% | 102,015 |
| Dec 18, 2025 | 4.83 | 4.87 | 4.80 | 4.80 | 4.80 | 0.04% | 115,640 |
| Dec 17, 2025 | 4.83 | 4.88 | 4.79 | 4.80 | 4.80 | 0.42% | 129,887 |
| Dec 16, 2025 | 5.01 | 5.03 | 4.78 | 4.78 | 4.78 | -5.35% | 258,836 |
| Dec 15, 2025 | 5.06 | 5.11 | 5.03 | 5.05 | 5.05 | 0.10% | 183,517 |
| Dec 12, 2025 | 5.02 | 5.11 | 5.01 | 5.05 | 5.05 | 0.60% | 143,453 |
| Dec 11, 2025 | 5.04 | 5.08 | 4.99 | 5.02 | 5.02 | -0.20% | 81,818 |
| Dec 10, 2025 | 5.03 | 5.07 | 4.98 | 5.03 | 5.03 | 0.90% | 83,286 |
| Dec 9, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -1.78% | 132,071 |
| Dec 8, 2025 | 5.13 | 5.16 | 4.98 | 5.07 | 5.07 | -1.17% | 194,255 |
| Dec 5, 2025 | 5.13 | 5.17 | 5.11 | 5.13 | 5.13 | 0.20% | 138,098 |
| Dec 4, 2025 | 5.07 | 5.12 | 5.00 | 5.12 | 5.12 | 1.99% | 224,483 |
| Dec 3, 2025 | 4.84 | 5.08 | 4.84 | 5.02 | 5.02 | 4.15% | 275,419 |
| Dec 2, 2025 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.86% | 78,166 |
| Dec 1, 2025 | 4.78 | 4.90 | 4.77 | 4.86 | 4.86 | 0.87% | 89,287 |
| Nov 28, 2025 | 4.77 | 4.82 | 4.73 | 4.82 | 4.82 | 1.39% | 69,954 |
| Nov 27, 2025 | 4.77 | 4.79 | 4.75 | 4.75 | 4.75 | -0.46% | 61,351 |
| Nov 26, 2025 | 4.81 | 4.82 | 4.74 | 4.78 | 4.78 | -0.33% | 103,377 |
| Nov 25, 2025 | 4.80 | 4.86 | 4.76 | 4.79 | 4.79 | 0.13% | 98,528 |
| Nov 24, 2025 | 4.80 | 4.81 | 4.74 | 4.79 | 4.79 | -0.29% | 147,886 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.73 | 4.80 | 4.80 | -4.48% | 178,119 |
| Nov 20, 2025 | 4.93 | 5.05 | 4.91 | 5.03 | 5.03 | 2.72% | 156,415 |
| Nov 19, 2025 | 4.93 | 4.98 | 4.79 | 4.89 | 4.89 | -0.24% | 180,068 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | -2.41% | 130,390 |
| Nov 17, 2025 | 4.90 | 5.05 | 4.90 | 5.03 | 5.03 | 2.13% | 111,257 |
| Nov 14, 2025 | 4.91 | 4.93 | 4.83 | 4.92 | 4.92 | -0.04% | 91,883 |
| Nov 13, 2025 | 4.89 | 4.93 | 4.86 | 4.92 | 4.92 | 1.03% | 101,679 |
| Nov 12, 2025 | 4.90 | 4.99 | 4.87 | 4.87 | 4.87 | -0.57% | 131,352 |
| Nov 11, 2025 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -1.33% | 128,049 |
| Nov 10, 2025 | 4.84 | 4.97 | 4.83 | 4.97 | 4.97 | 3.67% | 252,137 |
| Nov 7, 2025 | 4.70 | 4.84 | 4.70 | 4.79 | 4.79 | 1.96% | 85,424 |
| Nov 6, 2025 | 4.72 | 4.72 | 4.62 | 4.70 | 4.70 | -0.84% | 134,806 |
| Nov 5, 2025 | 4.83 | 4.88 | 4.71 | 4.74 | 4.74 | -2.19% | 118,506 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -1.10% | 150,961 |
| Nov 3, 2025 | 4.85 | 4.92 | 4.78 | 4.90 | 4.90 | 1.53% | 127,443 |
| Oct 31, 2025 | 4.66 | 4.86 | 4.65 | 4.82 | 4.82 | 3.56% | 274,573 |
| Oct 30, 2025 | 4.62 | 4.67 | 4.57 | 4.66 | 4.66 | 0.78% | 116,648 |
| Oct 29, 2025 | 4.56 | 4.64 | 4.55 | 4.62 | 4.62 | 1.45% | 131,008 |
| Oct 28, 2025 | 4.66 | 4.66 | 4.53 | 4.56 | 4.56 | -3.39% | 180,509 |
| Oct 27, 2025 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 0.60% | 92,450 |
| Oct 24, 2025 | 4.74 | 4.74 | 4.64 | 4.69 | 4.69 | -0.97% | 114,066 |
| Oct 23, 2025 | 4.67 | 4.76 | 4.67 | 4.73 | 4.73 | 4.23% | 132,498 |
| Oct 22, 2025 | 4.51 | 4.62 | 4.51 | 4.54 | 4.54 | 2.07% | 218,010 |
| Oct 21, 2025 | 4.55 | 4.56 | 4.42 | 4.45 | 4.45 | -2.20% | 201,382 |
| Oct 20, 2025 | 4.52 | 4.58 | 4.51 | 4.55 | 4.55 | 1.07% | 112,243 |
| Oct 17, 2025 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | -2.93% | 235,471 |
| Oct 16, 2025 | 4.74 | 4.77 | 4.64 | 4.64 | 4.64 | -2.32% | 122,870 |
| Oct 15, 2025 | 4.74 | 4.82 | 4.74 | 4.75 | 4.75 | 0.98% | 110,211 |