Etablissements Maurel & Prom S.A. (EPA:MAU)
France
· Delayed Price · Currency is EUR 9.61
+0.13 (1.37%)
Apr 28, 2026, 5:35 PM CET
EPA:MAU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.55 | 9.77 | 9.55 | 9.61 | 9.61 | 1.37% | 168,979 |
| Apr 27, 2026 | 9.42 | 9.60 | 9.41 | 9.48 | 9.48 | 0.64% | 92,997 |
| Apr 24, 2026 | 9.60 | 9.74 | 9.41 | 9.42 | 9.42 | -0.42% | 160,490 |
| Apr 23, 2026 | 9.55 | 9.68 | 9.45 | 9.46 | 9.46 | 1.07% | 202,778 |
| Apr 22, 2026 | 9.12 | 9.42 | 9.08 | 9.36 | 9.36 | 2.69% | 188,595 |
| Apr 21, 2026 | 9.08 | 9.15 | 8.90 | 9.12 | 9.12 | -0.55% | 221,663 |
| Apr 20, 2026 | 9.01 | 9.19 | 9.00 | 9.17 | 9.17 | 5.41% | 345,107 |
| Apr 17, 2026 | 9.44 | 9.44 | 8.55 | 8.70 | 8.70 | -9.47% | 677,154 |
| Apr 16, 2026 | 9.29 | 9.65 | 9.26 | 9.61 | 9.61 | 2.24% | 285,038 |
| Apr 15, 2026 | 9.50 | 9.62 | 9.37 | 9.40 | 9.40 | -1.42% | 182,434 |
| Apr 14, 2026 | 9.82 | 9.86 | 9.48 | 9.53 | 9.53 | -3.30% | 305,655 |
| Apr 13, 2026 | 10.07 | 10.13 | 9.58 | 9.86 | 9.86 | 1.23% | 460,467 |
| Apr 10, 2026 | 9.65 | 9.88 | 9.54 | 9.74 | 9.74 | -4.37% | 331,104 |
| Apr 9, 2026 | 9.91 | 10.22 | 9.74 | 10.18 | 10.18 | 3.56% | 361,600 |
| Apr 8, 2026 | 9.40 | 9.84 | 8.93 | 9.83 | 9.83 | -10.47% | 886,280 |
| Apr 7, 2026 | 10.90 | 11.20 | 10.80 | 10.98 | 10.98 | 0.55% | 433,722 |
| Apr 2, 2026 | 10.50 | 10.92 | 10.41 | 10.92 | 10.92 | 7.48% | 460,589 |
| Apr 1, 2026 | 10.18 | 10.39 | 10.02 | 10.16 | 10.16 | -5.93% | 427,279 |
| Mar 31, 2026 | 10.39 | 10.85 | 10.27 | 10.80 | 10.80 | 2.96% | 309,238 |
| Mar 30, 2026 | 10.33 | 10.63 | 10.32 | 10.49 | 10.49 | 3.05% | 292,089 |
| Mar 27, 2026 | 10.30 | 10.44 | 10.17 | 10.18 | 10.18 | -0.39% | 201,428 |
| Mar 26, 2026 | 10.16 | 10.25 | 10.05 | 10.22 | 10.22 | 2.10% | 265,712 |
| Mar 25, 2026 | 9.74 | 10.10 | 9.26 | 10.01 | 10.01 | -2.44% | 485,624 |
| Mar 24, 2026 | 10.36 | 10.50 | 10.11 | 10.26 | 10.26 | -0.68% | 421,328 |
| Mar 23, 2026 | 10.75 | 10.93 | 10.18 | 10.33 | 10.33 | -5.49% | 741,421 |
| Mar 20, 2026 | 11.17 | 11.20 | 10.80 | 10.93 | 10.93 | -4.46% | 426,480 |
| Mar 19, 2026 | 10.95 | 11.44 | 10.92 | 11.44 | 11.44 | 5.15% | 473,399 |
| Mar 18, 2026 | 10.80 | 10.97 | 10.46 | 10.88 | 10.88 | -0.46% | 356,282 |
| Mar 17, 2026 | 10.51 | 10.97 | 10.46 | 10.93 | 10.93 | 3.70% | 348,920 |
| Mar 16, 2026 | 10.72 | 10.90 | 10.43 | 10.54 | 10.54 | -1.68% | 398,922 |
| Mar 13, 2026 | 10.53 | 10.74 | 10.16 | 10.72 | 10.72 | 1.32% | 526,523 |
| Mar 12, 2026 | 9.89 | 10.72 | 9.73 | 10.58 | 10.58 | 6.60% | 715,413 |
| Mar 11, 2026 | 9.81 | 9.98 | 9.62 | 9.93 | 9.93 | 2.00% | 330,382 |
| Mar 10, 2026 | 9.28 | 9.89 | 9.15 | 9.73 | 9.73 | 0.31% | 398,187 |
| Mar 9, 2026 | 9.61 | 9.77 | 9.38 | 9.70 | 9.70 | 3.63% | 421,622 |
| 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 |