Compagnie Générale des Établissements Michelin Société en commandite par actions (EPA:ML)
France
· Delayed Price · Currency is EUR 28.03
+0.06 (0.21%)
At close: Dec 5, 2025
EPA:ML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.96 | 28.36 | 27.95 | 28.03 | 28.03 | 0.21% | 1,520,136 |
| Dec 4, 2025 | 28.34 | 28.34 | 27.97 | 27.97 | 27.97 | -0.78% | 1,771,283 |
| Dec 3, 2025 | 27.80 | 28.42 | 27.80 | 28.19 | 28.19 | -0.28% | 1,797,755 |
| Dec 2, 2025 | 28.01 | 28.50 | 27.98 | 28.27 | 28.27 | -0.18% | 1,799,426 |
| Dec 1, 2025 | 28.03 | 28.36 | 27.99 | 28.32 | 28.32 | 0.60% | 1,485,429 |
| Nov 28, 2025 | 28.23 | 28.29 | 28.02 | 28.15 | 28.15 | -0.42% | 1,462,206 |
| Nov 27, 2025 | 27.90 | 28.27 | 27.90 | 28.27 | 28.27 | 0.96% | 900,295 |
| Nov 26, 2025 | 28.09 | 28.11 | 27.80 | 28.00 | 28.00 | -0.04% | 1,166,354 |
| Nov 25, 2025 | 27.69 | 28.09 | 27.51 | 28.01 | 28.01 | 1.97% | 1,649,425 |
| Nov 24, 2025 | 28.01 | 28.03 | 27.47 | 27.47 | 27.47 | -0.69% | 3,693,500 |
| Nov 21, 2025 | 26.97 | 27.69 | 26.90 | 27.66 | 27.66 | 2.22% | 2,120,008 |
| Nov 20, 2025 | 27.82 | 27.85 | 27.06 | 27.06 | 27.06 | -2.42% | 3,729,900 |
| Nov 19, 2025 | 27.51 | 28.03 | 27.50 | 27.73 | 27.73 | 0.54% | 2,037,897 |
| Nov 18, 2025 | 27.82 | 28.00 | 27.54 | 27.58 | 27.58 | -2.06% | 2,907,746 |
| Nov 17, 2025 | 28.40 | 28.55 | 28.14 | 28.16 | 28.16 | -0.95% | 1,412,452 |
| Nov 14, 2025 | 28.83 | 28.94 | 28.25 | 28.43 | 28.43 | -1.80% | 2,825,668 |
| Nov 13, 2025 | 29.02 | 29.12 | 28.81 | 28.95 | 28.95 | 0.14% | 1,408,099 |
| Nov 12, 2025 | 28.79 | 29.09 | 28.78 | 28.91 | 28.91 | 0.14% | 1,800,521 |
| Nov 11, 2025 | 28.47 | 28.87 | 28.44 | 28.87 | 28.87 | 1.40% | 1,718,339 |
| Nov 10, 2025 | 28.66 | 28.76 | 28.47 | 28.47 | 28.47 | 0.18% | 1,538,195 |
| Nov 7, 2025 | 28.29 | 28.54 | 28.13 | 28.42 | 28.42 | 0.67% | 1,872,104 |
| Nov 6, 2025 | 28.24 | 28.53 | 28.19 | 28.23 | 28.23 | - | 1,889,296 |
| Nov 5, 2025 | 27.88 | 28.23 | 27.85 | 28.23 | 28.23 | 0.57% | 2,499,514 |
| Nov 4, 2025 | 27.82 | 28.07 | 27.67 | 28.07 | 28.07 | -0.11% | 2,137,729 |
| Nov 3, 2025 | 27.75 | 28.27 | 27.75 | 28.10 | 28.10 | 1.48% | 2,039,417 |
| Oct 31, 2025 | 28.06 | 28.22 | 27.62 | 27.69 | 27.69 | -1.49% | 2,780,204 |
| Oct 30, 2025 | 28.24 | 28.34 | 27.98 | 28.11 | 28.11 | -0.04% | 2,150,354 |
| Oct 29, 2025 | 28.20 | 28.32 | 27.94 | 28.12 | 28.12 | -0.42% | 1,909,573 |
| Oct 28, 2025 | 28.24 | 28.42 | 28.18 | 28.24 | 28.24 | -0.07% | 1,797,111 |
| Oct 27, 2025 | 27.95 | 28.43 | 27.93 | 28.26 | 28.26 | 1.25% | 2,161,606 |
| Oct 24, 2025 | 27.81 | 27.96 | 27.70 | 27.91 | 27.91 | 0.90% | 2,471,908 |
| Oct 23, 2025 | 27.23 | 27.84 | 27.11 | 27.66 | 27.66 | 0.84% | 2,322,608 |
| Oct 22, 2025 | 27.42 | 27.63 | 27.07 | 27.43 | 27.43 | -1.65% | 2,531,630 |
| Oct 21, 2025 | 27.50 | 27.89 | 27.48 | 27.89 | 27.89 | 2.09% | 1,702,282 |
| Oct 20, 2025 | 27.12 | 27.48 | 27.05 | 27.32 | 27.32 | 0.89% | 1,853,070 |
| Oct 17, 2025 | 26.91 | 27.30 | 26.81 | 27.08 | 27.08 | -0.04% | 2,704,064 |
| Oct 16, 2025 | 26.45 | 27.12 | 26.28 | 27.09 | 27.09 | 3.40% | 3,526,179 |
| Oct 15, 2025 | 26.50 | 26.63 | 26.10 | 26.20 | 26.20 | 0.34% | 4,013,714 |
| Oct 14, 2025 | 26.35 | 26.53 | 25.51 | 26.11 | 26.11 | -8.93% | 5,856,603 |
| Oct 13, 2025 | 29.59 | 29.63 | 28.53 | 28.67 | 28.67 | -2.78% | 2,036,234 |
| Oct 10, 2025 | 29.79 | 30.08 | 29.39 | 29.49 | 29.49 | -0.64% | 1,488,712 |
| Oct 9, 2025 | 29.35 | 29.98 | 28.86 | 29.68 | 29.68 | -3.82% | 3,137,621 |
| Oct 8, 2025 | 30.72 | 30.96 | 30.61 | 30.86 | 30.86 | 0.13% | 1,402,787 |
| Oct 7, 2025 | 31.25 | 31.30 | 30.73 | 30.82 | 30.82 | -1.06% | 1,487,998 |
| Oct 6, 2025 | 31.17 | 31.22 | 30.77 | 31.15 | 31.15 | -0.22% | 1,266,729 |
| Oct 3, 2025 | 31.33 | 31.52 | 30.92 | 31.22 | 31.22 | -0.32% | 1,043,580 |
| Oct 2, 2025 | 31.25 | 31.39 | 31.16 | 31.32 | 31.32 | 1.23% | 884,855 |
| Oct 1, 2025 | 30.48 | 31.03 | 30.36 | 30.94 | 30.94 | 1.31% | 1,391,534 |
| Sep 30, 2025 | 30.54 | 30.65 | 30.33 | 30.54 | 30.54 | -0.33% | 1,397,786 |
| Sep 29, 2025 | 30.85 | 30.98 | 30.62 | 30.64 | 30.64 | -0.81% | 1,331,219 |
| Sep 26, 2025 | 30.70 | 31.04 | 30.65 | 30.89 | 30.89 | 0.95% | 988,130 |
| Sep 25, 2025 | 30.50 | 30.65 | 30.28 | 30.60 | 30.60 | 0.16% | 1,216,329 |
| Sep 24, 2025 | 30.74 | 30.80 | 30.44 | 30.55 | 30.55 | -1.04% | 1,502,091 |
| Sep 23, 2025 | 30.67 | 31.37 | 30.67 | 30.87 | 30.87 | 0.59% | 1,286,982 |
| Sep 22, 2025 | 30.97 | 31.08 | 30.63 | 30.69 | 30.69 | -1.41% | 983,806 |
| Sep 19, 2025 | 31.06 | 31.40 | 30.99 | 31.13 | 31.13 | 0.39% | 3,544,829 |
| Sep 18, 2025 | 31.10 | 31.27 | 30.65 | 31.01 | 31.01 | -0.32% | 2,060,194 |
| Sep 17, 2025 | 31.16 | 31.47 | 31.11 | 31.11 | 31.11 | -0.26% | 1,954,198 |
| Sep 16, 2025 | 31.28 | 31.41 | 31.11 | 31.19 | 31.19 | -0.22% | 794,578 |
| Sep 15, 2025 | 31.58 | 31.89 | 31.26 | 31.26 | 31.26 | -0.64% | 969,452 |
| Sep 12, 2025 | 31.67 | 31.68 | 31.34 | 31.46 | 31.46 | -0.16% | 1,361,943 |
| Sep 11, 2025 | 31.48 | 31.66 | 31.31 | 31.51 | 31.51 | 0.16% | 1,085,662 |
| Sep 10, 2025 | 31.53 | 31.77 | 31.32 | 31.46 | 31.46 | -0.38% | 1,172,785 |
| Sep 9, 2025 | 31.47 | 31.89 | 31.42 | 31.58 | 31.58 | 0.77% | 1,030,722 |
| Sep 8, 2025 | 31.11 | 31.44 | 31.05 | 31.34 | 31.34 | 1.26% | 876,162 |
| Sep 5, 2025 | 30.96 | 31.15 | 30.73 | 30.95 | 30.95 | 0.68% | 980,840 |
| Sep 4, 2025 | 30.53 | 30.96 | 30.52 | 30.74 | 30.74 | 0.29% | 1,049,790 |
| Sep 3, 2025 | 31.08 | 31.12 | 30.65 | 30.65 | 30.65 | -0.81% | 1,046,551 |
| Sep 2, 2025 | 30.92 | 31.18 | 30.70 | 30.90 | 30.90 | 0.36% | 1,555,793 |
| Sep 1, 2025 | 30.91 | 31.01 | 30.63 | 30.79 | 30.79 | -0.45% | 1,047,025 |
| Aug 29, 2025 | 31.09 | 31.18 | 30.84 | 30.93 | 30.93 | -0.83% | 1,413,526 |
| Aug 28, 2025 | 31.29 | 31.56 | 31.19 | 31.19 | 31.19 | 0.13% | 1,037,609 |
| Aug 27, 2025 | 31.61 | 31.73 | 31.13 | 31.15 | 31.15 | -1.11% | 1,084,056 |
| Aug 26, 2025 | 31.77 | 31.85 | 31.45 | 31.50 | 31.50 | -1.35% | 2,438,762 |
| Aug 25, 2025 | 32.49 | 32.49 | 31.81 | 31.93 | 31.93 | -1.90% | 1,084,794 |
| Aug 22, 2025 | 32.49 | 32.61 | 32.36 | 32.55 | 32.55 | 0.06% | 1,011,123 |
| Aug 21, 2025 | 32.76 | 32.81 | 32.37 | 32.53 | 32.53 | -0.73% | 1,059,966 |
| Aug 20, 2025 | 32.86 | 32.91 | 32.68 | 32.77 | 32.77 | -0.24% | 859,419 |
| Aug 19, 2025 | 32.17 | 32.95 | 32.17 | 32.85 | 32.85 | 2.27% | 1,061,116 |
| Aug 18, 2025 | 32.06 | 32.28 | 31.91 | 32.12 | 32.12 | -0.34% | 881,025 |
| Aug 15, 2025 | 32.11 | 32.31 | 32.04 | 32.23 | 32.23 | 1.03% | 750,391 |
| Aug 14, 2025 | 31.86 | 31.99 | 31.67 | 31.90 | 31.90 | -0.03% | 872,348 |
| Aug 13, 2025 | 31.77 | 31.96 | 31.54 | 31.91 | 31.91 | 0.79% | 822,822 |
| Aug 12, 2025 | 31.42 | 31.79 | 31.39 | 31.66 | 31.66 | 1.02% | 1,077,840 |
| Aug 11, 2025 | 31.65 | 31.66 | 31.29 | 31.34 | 31.34 | -0.29% | 673,198 |
| Aug 8, 2025 | 31.47 | 31.64 | 31.36 | 31.43 | 31.43 | 0.45% | 1,212,736 |
| Aug 7, 2025 | 30.74 | 31.37 | 30.70 | 31.29 | 31.29 | 1.89% | 1,081,339 |
| Aug 6, 2025 | 30.99 | 31.08 | 30.70 | 30.71 | 30.71 | -0.61% | 867,890 |
| Aug 5, 2025 | 30.95 | 31.06 | 30.63 | 30.90 | 30.90 | 0.13% | 1,109,856 |
| Aug 4, 2025 | 31.10 | 31.27 | 30.84 | 30.86 | 30.86 | -0.36% | 1,073,889 |
| Aug 1, 2025 | 31.20 | 31.22 | 30.73 | 30.97 | 30.97 | -0.93% | 1,579,974 |
| Jul 31, 2025 | 31.11 | 31.46 | 31.01 | 31.26 | 31.26 | 0.19% | 1,599,159 |
| Jul 30, 2025 | 31.36 | 31.64 | 31.20 | 31.20 | 31.20 | -0.95% | 1,160,066 |
| Jul 29, 2025 | 31.32 | 31.97 | 31.32 | 31.50 | 31.50 | 0.38% | 1,234,275 |
| Jul 28, 2025 | 31.51 | 31.70 | 31.20 | 31.38 | 31.38 | 1.00% | 1,481,569 |
| Jul 25, 2025 | 31.00 | 32.00 | 30.70 | 31.07 | 31.07 | -3.36% | 2,397,894 |
| Jul 24, 2025 | 32.99 | 32.99 | 32.01 | 32.15 | 32.15 | -1.20% | 1,700,688 |
| Jul 23, 2025 | 33.00 | 33.03 | 32.44 | 32.54 | 32.54 | 1.37% | 1,883,777 |
| Jul 22, 2025 | 32.43 | 32.50 | 32.03 | 32.10 | 32.10 | -0.90% | 1,155,286 |
| Jul 21, 2025 | 32.21 | 32.60 | 32.18 | 32.39 | 32.39 | 0.56% | 1,108,866 |