Etablissements Maurel & Prom S.A. (EPA:MAU)
France
· Delayed Price · Currency is EUR 5.13
+0.01 (0.20%)
At close: Dec 5, 2025
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | -2.08% | 149,237 |
| Oct 13, 2025 | 4.85 | 4.91 | 4.80 | 4.80 | 4.80 | -0.41% | 107,129 |
| Oct 10, 2025 | 4.95 | 5.00 | 4.81 | 4.82 | 4.82 | -3.25% | 130,739 |
| Oct 9, 2025 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | 0.24% | 103,021 |
| Oct 8, 2025 | 4.98 | 5.06 | 4.96 | 4.97 | 4.97 | 0.16% | 91,150 |
| Oct 7, 2025 | 5.06 | 5.09 | 4.94 | 4.96 | 4.96 | -1.61% | 118,498 |
| Oct 6, 2025 | 4.93 | 5.06 | 4.90 | 5.05 | 5.05 | 3.04% | 183,722 |
| Oct 3, 2025 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 0.70% | 88,889 |
| Oct 2, 2025 | 4.90 | 4.93 | 4.86 | 4.86 | 4.86 | -0.86% | 57,477 |
| Oct 1, 2025 | 4.88 | 4.96 | 4.87 | 4.90 | 4.90 | 0.45% | 140,183 |
| Sep 30, 2025 | 5.03 | 5.04 | 4.81 | 4.88 | 4.88 | -3.33% | 156,301 |
| Sep 29, 2025 | 5.19 | 5.20 | 5.04 | 5.05 | 5.05 | -2.60% | 100,529 |
| Sep 26, 2025 | 5.06 | 5.19 | 5.04 | 5.19 | 5.19 | 2.47% | 388,581 |
| Sep 25, 2025 | 5.04 | 5.08 | 5.00 | 5.06 | 5.06 | 0.40% | 178,264 |
| Sep 24, 2025 | 4.96 | 5.05 | 4.89 | 5.04 | 5.04 | 1.53% | 244,132 |
| Sep 23, 2025 | 4.90 | 5.01 | 4.89 | 4.96 | 4.96 | 1.26% | 162,697 |
| Sep 22, 2025 | 4.76 | 4.90 | 4.75 | 4.90 | 4.90 | 3.03% | 113,729 |
| Sep 19, 2025 | 4.86 | 4.88 | 4.76 | 4.76 | 4.76 | -1.94% | 118,999 |
| Sep 18, 2025 | 4.82 | 4.89 | 4.81 | 4.85 | 4.85 | 0.75% | 104,623 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.74 | 4.82 | 4.82 | -1.43% | 93,711 |
| Sep 16, 2025 | 4.75 | 4.91 | 4.75 | 4.89 | 4.89 | 3.39% | 173,765 |
| Sep 15, 2025 | 4.65 | 4.73 | 4.64 | 4.73 | 4.73 | 1.68% | 100,473 |
| Sep 12, 2025 | 4.65 | 4.70 | 4.64 | 4.65 | 4.65 | -0.34% | 100,426 |
| Sep 11, 2025 | 4.70 | 4.75 | 4.64 | 4.66 | 4.66 | -0.64% | 142,927 |
| Sep 10, 2025 | 4.73 | 4.73 | 4.62 | 4.69 | 4.69 | -0.55% | 125,595 |
| Sep 9, 2025 | 4.69 | 4.74 | 4.66 | 4.72 | 4.72 | 0.64% | 113,279 |
| Sep 8, 2025 | 4.71 | 4.79 | 4.66 | 4.69 | 4.69 | -0.13% | 73,863 |
| Sep 5, 2025 | 4.82 | 4.85 | 4.67 | 4.70 | 4.70 | -2.81% | 142,735 |
| Sep 4, 2025 | 4.80 | 4.86 | 4.78 | 4.83 | 4.83 | 0.96% | 137,632 |
| Sep 3, 2025 | 4.95 | 4.98 | 4.77 | 4.79 | 4.79 | -3.51% | 218,947 |
| Sep 2, 2025 | 5.06 | 5.07 | 4.95 | 4.96 | 4.96 | -1.88% | 117,134 |
| Sep 1, 2025 | 5.09 | 5.10 | 5.04 | 5.06 | 5.06 | -0.49% | 78,801 |
| Aug 29, 2025 | 5.07 | 5.18 | 5.07 | 5.08 | 5.08 | 0.49% | 115,628 |
| Aug 28, 2025 | 5.08 | 5.15 | 5.04 | 5.06 | 5.06 | - | 118,691 |
| Aug 27, 2025 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | 1.18% | 142,507 |
| Aug 26, 2025 | 5.01 | 5.05 | 4.94 | 5.00 | 5.00 | -7.05% | 291,573 |
| Aug 25, 2025 | 5.41 | 5.43 | 5.33 | 5.38 | 5.05 | -1.29% | 236,099 |
| Aug 22, 2025 | 5.46 | 5.51 | 5.39 | 5.45 | 5.11 | 0.93% | 228,186 |
| Aug 21, 2025 | 5.22 | 5.44 | 5.22 | 5.40 | 5.06 | 3.75% | 257,093 |
| Aug 20, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 4.88 | -1.14% | 115,021 |
| Aug 19, 2025 | 5.28 | 5.32 | 5.23 | 5.26 | 4.94 | -0.09% | 115,574 |
| Aug 18, 2025 | 5.27 | 5.29 | 5.23 | 5.27 | 4.94 | -0.47% | 103,541 |
| Aug 15, 2025 | 5.22 | 5.33 | 5.22 | 5.29 | 4.97 | 1.73% | 134,275 |
| Aug 14, 2025 | 5.21 | 5.23 | 5.16 | 5.20 | 4.88 | -0.29% | 117,099 |
| Aug 13, 2025 | 5.31 | 5.31 | 5.22 | 5.22 | 4.89 | -1.79% | 122,360 |
| Aug 12, 2025 | 5.29 | 5.36 | 5.29 | 5.31 | 4.98 | 0.76% | 99,430 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.27 | 5.27 | 4.95 | -1.13% | 124,299 |
| Aug 8, 2025 | 5.31 | 5.40 | 5.28 | 5.33 | 5.00 | 0.47% | 129,043 |
| Aug 7, 2025 | 5.33 | 5.33 | 5.24 | 5.31 | 4.98 | -0.75% | 189,975 |
| Aug 6, 2025 | 5.38 | 5.43 | 5.28 | 5.35 | 5.02 | -0.47% | 174,682 |
| Aug 5, 2025 | 5.10 | 5.42 | 4.92 | 5.37 | 5.04 | 5.71% | 278,437 |
| Aug 4, 2025 | 5.18 | 5.23 | 5.04 | 5.08 | 4.77 | -1.45% | 187,307 |
| Aug 1, 2025 | 5.39 | 5.40 | 5.13 | 5.16 | 4.84 | -4.18% | 180,853 |
| Jul 31, 2025 | 5.26 | 5.40 | 5.25 | 5.38 | 5.05 | 2.28% | 212,885 |
| Jul 30, 2025 | 5.39 | 5.44 | 5.26 | 5.26 | 4.94 | -1.50% | 147,606 |
| Jul 29, 2025 | 5.43 | 5.47 | 5.29 | 5.34 | 5.01 | -0.56% | 225,343 |
| Jul 28, 2025 | 5.40 | 5.42 | 5.26 | 5.37 | 5.04 | 1.70% | 258,630 |
| Jul 25, 2025 | 5.10 | 5.34 | 5.02 | 5.28 | 4.96 | 5.77% | 407,809 |
| Jul 24, 2025 | 5.03 | 5.04 | 4.92 | 4.99 | 4.69 | - | 107,488 |
| Jul 23, 2025 | 5.00 | 5.02 | 4.95 | 4.99 | 4.69 | 0.44% | 93,853 |
| Jul 22, 2025 | 4.94 | 4.97 | 4.91 | 4.97 | 4.66 | 0.85% | 134,506 |
| Jul 21, 2025 | 4.98 | 5.00 | 4.89 | 4.93 | 4.63 | -0.88% | 149,870 |