Compagnie Du Mont-Blanc (EPA:MLCMB)
France
· Delayed Price · Currency is EUR 298.00
+8.00 (2.76%)
Dec 5, 2025, 4:39 PM CET
Compagnie Du Mont-Blanc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | - | 2.76% | 79 |
| Dec 4, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | 51 |
| Dec 3, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 17 |
| Dec 2, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.88% | 115 |
| Dec 1, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | 33 |
| Nov 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 37 |
| Nov 27, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | -4.83% | 323 |
| Nov 26, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 286 |
| Nov 25, 2025 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 1.40% | 176 |
| Nov 24, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 2.14% | 102 |
| Nov 21, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.10% | 14 |
| Nov 20, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | - | 4 |
| Nov 19, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | 52 |
| Nov 18, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 3 |
| Nov 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 63 |
| Nov 14, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 142 |
| Nov 13, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 22 |
| Nov 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 21 |
| Nov 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.14% | 27 |
| Nov 10, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 1.45% | 18 |
| Nov 7, 2025 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 11 |
| Nov 6, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | 8 |
| Nov 5, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 0.75% | 7 |
| Nov 4, 2025 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -0.74% | 57 |
| Nov 3, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.88% | 37 |
| Oct 31, 2025 | 268.00 | 278.00 | 268.00 | 278.00 | 278.00 | 3.73% | 17 |
| Oct 30, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -1.47% | 33 |
| Oct 29, 2025 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | - | 127 |
| Oct 28, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | 26 |
| Oct 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 211 |
| Oct 24, 2025 | 260.00 | 268.00 | 260.00 | 268.00 | 268.00 | 2.29% | 76 |
| Oct 23, 2025 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 6.50% | 70 |
| Oct 22, 2025 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | -3.15% | 43 |
| Oct 21, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | 25 |
| Oct 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 91 |
| Oct 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1.63% | 3 |
| Oct 16, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 2.50% | 84 |
| Oct 15, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 66 |
| Oct 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | 77 |
| Oct 13, 2025 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | -4.65% | 29 |
| Oct 10, 2025 | 246.00 | 258.00 | 246.00 | 258.00 | 258.00 | 4.88% | 9 |
| Oct 9, 2025 | 258.00 | 258.00 | 246.00 | 246.00 | 246.00 | -4.65% | 2 |
| Oct 8, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -1.53% | 16 |
| Oct 7, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 7.38% | 12 |
| Oct 6, 2025 | 268.00 | 268.00 | 244.00 | 244.00 | 244.00 | -7.58% | 45 |
| Oct 3, 2025 | 248.00 | 264.00 | 248.00 | 264.00 | 264.00 | 6.45% | 11 |
| Oct 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -0.80% | 8 |
| Oct 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 5 |
| Sep 30, 2025 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -3.08% | 40 |
| Sep 29, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 5.69% | 83 |
| Sep 26, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 6.96% | 8 |
| Sep 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 19 |
| Sep 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Sep 23, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 22, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 12 |
| Sep 19, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 10 |
| Sep 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | 9 |
| Sep 17, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | -2.61% | 31 |
| Sep 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 30 |
| Sep 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 39 |
| Sep 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2 |
| Sep 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 75 |
| Sep 10, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 30 |
| Sep 9, 2025 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | - | 5 |
| Sep 8, 2025 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | 2.78% | 9 |
| Sep 5, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -2.70% | 42 |
| Sep 4, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -4.31% | 58 |
| Sep 3, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 3 |
| Sep 2, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 3 |
| Sep 1, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | 30 |
| Aug 29, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 4.46% | 8 |
| Aug 28, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 69 |
| Aug 27, 2025 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -6.67% | 62 |
| Aug 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -6.25% | 113 |
| Aug 25, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.03% | 180 |
| Aug 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 73 |
| Aug 21, 2025 | 258.00 | 264.00 | 258.00 | 264.00 | 264.00 | 3.13% | 80 |
| Aug 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | 81 |
| Aug 19, 2025 | 250.00 | 256.00 | 250.00 | 256.00 | 256.00 | 2.40% | 108 |
| Aug 18, 2025 | 244.00 | 250.00 | 244.00 | 250.00 | 250.00 | 4.17% | 127 |
| Aug 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | 378 |
| Aug 14, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | 60 |
| Aug 13, 2025 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -1.61% | 30 |
| Aug 12, 2025 | 230.00 | 248.00 | 230.00 | 248.00 | 248.00 | 7.83% | 224 |
| Aug 11, 2025 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 4.55% | 104 |
| Aug 8, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 522 |
| Aug 7, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3.77% | 152 |
| Aug 6, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 4.95% | 77 |
| Aug 5, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Aug 1, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 31, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 6 |
| Jul 29, 2025 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 60 |
| Jul 28, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 155 |
| Jul 25, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | 13 |
| Jul 24, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 73 |
| Jul 23, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 12 |
| Jul 22, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 5 |
| Jul 21, 2025 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.51% | 51 |