Compagnie Générale des Établissements Michelin Société en commandite par actions (EPA:ML)
France
· Delayed Price · Currency is EUR 31.34
-0.58 (-1.82%)
At close: Mar 5, 2026
EPA:ML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.80 | 31.84 | 31.24 | 31.29 | - | -1.97% | 758,323 |
| Mar 4, 2026 | 31.67 | 32.35 | 31.53 | 31.92 | 31.92 | 0.88% | 1,601,727 |
| Mar 3, 2026 | 32.59 | 32.59 | 31.35 | 31.64 | 31.64 | -3.89% | 2,358,462 |
| Mar 2, 2026 | 33.42 | 33.47 | 32.67 | 32.92 | 32.92 | -4.30% | 1,863,060 |
| Feb 27, 2026 | 34.26 | 34.58 | 33.98 | 34.40 | 34.40 | 0.70% | 3,766,485 |
| Feb 26, 2026 | 34.14 | 34.38 | 33.77 | 34.16 | 34.16 | -0.41% | 1,909,479 |
| Feb 25, 2026 | 34.10 | 34.51 | 34.08 | 34.30 | 34.30 | -0.20% | 2,137,719 |
| Feb 24, 2026 | 33.95 | 34.37 | 33.84 | 34.37 | 34.37 | 1.81% | 1,999,766 |
| Feb 23, 2026 | 33.53 | 33.76 | 33.24 | 33.76 | 33.76 | 0.87% | 1,604,765 |
| Feb 20, 2026 | 33.41 | 33.68 | 33.17 | 33.47 | 33.47 | -0.09% | 1,267,352 |
| Feb 19, 2026 | 33.55 | 33.66 | 33.03 | 33.50 | 33.50 | -0.24% | 1,470,172 |
| Feb 18, 2026 | 33.95 | 34.08 | 33.47 | 33.58 | 33.58 | -1.24% | 2,160,458 |
| Feb 17, 2026 | 34.13 | 34.36 | 33.95 | 34.00 | 34.00 | -0.38% | 1,111,890 |
| Feb 16, 2026 | 34.20 | 34.40 | 33.95 | 34.13 | 34.13 | -1.02% | 1,248,257 |
| Feb 13, 2026 | 33.56 | 34.48 | 33.10 | 34.48 | 34.48 | 1.56% | 2,856,813 |
| Feb 12, 2026 | 34.07 | 34.70 | 33.82 | 33.95 | 33.95 | 4.88% | 2,686,569 |
| Feb 11, 2026 | 32.80 | 32.81 | 32.15 | 32.37 | 32.37 | -0.95% | 2,238,773 |
| Feb 10, 2026 | 32.09 | 32.89 | 31.85 | 32.68 | 32.68 | -0.18% | 2,154,450 |
| Feb 9, 2026 | 33.04 | 33.20 | 32.67 | 32.74 | 32.74 | -0.73% | 1,499,440 |
| Feb 6, 2026 | 32.90 | 33.19 | 32.73 | 32.98 | 32.98 | 0.09% | 1,757,635 |
| Feb 5, 2026 | 33.00 | 33.25 | 32.73 | 32.95 | 32.95 | -1.29% | 2,026,142 |
| Feb 4, 2026 | 32.37 | 33.43 | 32.37 | 33.38 | 33.38 | 3.44% | 2,685,505 |
| Feb 3, 2026 | 31.57 | 32.27 | 31.42 | 32.27 | 32.27 | 2.61% | 2,294,133 |
| Feb 2, 2026 | 31.25 | 31.45 | 31.15 | 31.45 | 31.45 | 0.32% | 1,130,531 |
| Jan 30, 2026 | 31.50 | 31.53 | 31.21 | 31.35 | 31.35 | 0.03% | 2,080,194 |
| Jan 29, 2026 | 31.33 | 31.66 | 31.17 | 31.34 | 31.34 | 1.10% | 2,115,424 |
| Jan 28, 2026 | 30.70 | 31.07 | 30.67 | 31.00 | 31.00 | 0.55% | 1,863,022 |
| Jan 27, 2026 | 30.66 | 30.90 | 30.65 | 30.83 | 30.83 | 0.46% | 1,760,885 |
| Jan 26, 2026 | 31.06 | 31.11 | 30.69 | 30.69 | 30.69 | -1.38% | 1,513,257 |
| Jan 23, 2026 | 31.07 | 31.28 | 30.92 | 31.12 | 31.12 | -0.77% | 1,813,130 |
| Jan 22, 2026 | 31.56 | 31.81 | 30.99 | 31.36 | 31.36 | 3.50% | 2,613,394 |
| Jan 21, 2026 | 29.72 | 30.31 | 29.62 | 30.30 | 30.30 | 2.12% | 1,960,057 |
| Jan 20, 2026 | 29.33 | 29.84 | 29.10 | 29.67 | 29.67 | 0.41% | 1,767,286 |
| Jan 19, 2026 | 29.65 | 29.99 | 29.41 | 29.55 | 29.55 | -1.73% | 1,460,396 |
| Jan 16, 2026 | 30.37 | 30.41 | 30.07 | 30.07 | 30.07 | -0.79% | 2,506,827 |
| Jan 15, 2026 | 30.10 | 30.49 | 29.97 | 30.31 | 30.31 | 0.63% | 2,155,585 |
| Jan 14, 2026 | 30.09 | 30.21 | 29.80 | 30.12 | 30.12 | - | 1,597,851 |
| Jan 13, 2026 | 30.00 | 30.42 | 29.82 | 30.12 | 30.12 | 0.20% | 2,153,161 |
| Jan 12, 2026 | 29.69 | 30.12 | 29.52 | 30.06 | 30.06 | 0.97% | 2,347,318 |
| Jan 9, 2026 | 29.50 | 29.78 | 29.41 | 29.77 | 29.77 | 0.92% | 2,085,804 |
| Jan 8, 2026 | 29.18 | 29.50 | 29.12 | 29.50 | 29.50 | 0.58% | 1,325,674 |
| Jan 7, 2026 | 29.37 | 29.64 | 29.22 | 29.33 | 29.33 | 0.10% | 1,485,894 |
| Jan 6, 2026 | 28.79 | 29.42 | 28.77 | 29.30 | 29.30 | 1.74% | 1,773,044 |
| Jan 5, 2026 | 28.83 | 28.99 | 28.48 | 28.80 | 28.80 | 0.49% | 2,014,485 |
| Jan 2, 2026 | 28.39 | 28.71 | 28.25 | 28.66 | 28.66 | 1.24% | 1,818,128 |
| Dec 31, 2025 | 28.25 | 28.31 | 28.10 | 28.31 | 28.31 | 0.07% | 344,188 |
| Dec 30, 2025 | 28.20 | 28.29 | 28.10 | 28.29 | 28.29 | 0.25% | 783,409 |
| Dec 29, 2025 | 27.95 | 28.29 | 27.85 | 28.22 | 28.22 | 1.00% | 1,184,335 |
| Dec 24, 2025 | 27.95 | 28.07 | 27.90 | 27.94 | 27.94 | 0.18% | 122,233 |
| Dec 23, 2025 | 28.07 | 28.09 | 27.85 | 27.89 | 27.89 | -0.96% | 781,131 |
| Dec 22, 2025 | 28.30 | 28.33 | 28.08 | 28.16 | 28.16 | -0.60% | 1,004,108 |
| Dec 19, 2025 | 28.30 | 28.43 | 28.20 | 28.33 | 28.33 | -0.07% | 3,440,497 |
| Dec 18, 2025 | 28.16 | 28.39 | 28.13 | 28.35 | 28.35 | 0.25% | 2,140,547 |
| Dec 17, 2025 | 28.37 | 28.39 | 27.95 | 28.28 | 28.28 | -0.25% | 1,649,148 |
| Dec 16, 2025 | 28.09 | 28.77 | 28.09 | 28.35 | 28.35 | 0.46% | 2,193,022 |
| Dec 15, 2025 | 27.86 | 28.28 | 27.85 | 28.22 | 28.22 | 0.61% | 1,951,796 |
| Dec 12, 2025 | 27.92 | 28.16 | 27.77 | 28.05 | 28.05 | 0.57% | 2,743,192 |
| Dec 11, 2025 | 27.68 | 28.03 | 27.54 | 27.89 | 27.89 | 1.27% | 2,099,018 |
| Dec 10, 2025 | 27.50 | 27.68 | 27.46 | 27.54 | 27.54 | -0.65% | 1,644,137 |
| Dec 9, 2025 | 27.99 | 28.07 | 27.72 | 27.72 | 27.72 | -1.00% | 1,186,328 |
| Dec 8, 2025 | 28.00 | 28.26 | 27.83 | 28.00 | 28.00 | -0.11% | 1,467,921 |
| 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 |