Maison Pommery & Associés (EPA:POMRY)
France
· Delayed Price · Currency is EUR 10.60
-0.15 (-1.40%)
At close: Feb 27, 2026
Maison Pommery & Associés Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.95 | 10.95 | 10.55 | 10.60 | 10.60 | -1.40% | 2,882 |
| Feb 26, 2026 | 11.00 | 11.10 | 10.75 | 10.75 | 10.75 | -0.92% | 3,610 |
| Feb 25, 2026 | 11.00 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 1,662 |
| Feb 24, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | -0.45% | 1,156 |
| Feb 23, 2026 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | 0.91% | 1,263 |
| Feb 20, 2026 | 11.00 | 11.20 | 10.95 | 10.95 | 10.95 | - | 2,525 |
| Feb 19, 2026 | 11.25 | 11.25 | 10.95 | 10.95 | 10.95 | -2.67% | 2,070 |
| Feb 18, 2026 | 11.25 | 11.25 | 10.95 | 11.25 | 11.25 | -0.44% | 17,304 |
| Feb 17, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 2,713 |
| Feb 16, 2026 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | - | 2,555 |
| Feb 13, 2026 | 11.15 | 11.35 | 11.15 | 11.20 | 11.20 | - | 1,250 |
| Feb 12, 2026 | 11.25 | 11.40 | 11.15 | 11.20 | 11.20 | -1.75% | 1,985 |
| Feb 11, 2026 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | 1.33% | 1,934 |
| Feb 10, 2026 | 11.30 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 1,161 |
| Feb 9, 2026 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | -0.88% | 1,123 |
| Feb 6, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | - | 1,209 |
| Feb 5, 2026 | 11.35 | 11.55 | 11.35 | 11.40 | 11.40 | 0.44% | 1,011 |
| Feb 4, 2026 | 11.40 | 11.55 | 11.35 | 11.35 | 11.35 | -0.44% | 1,923 |
| Feb 3, 2026 | 11.40 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 1,503 |
| Feb 2, 2026 | 11.55 | 11.55 | 11.35 | 11.50 | 11.50 | - | 1,558 |
| Jan 30, 2026 | 11.45 | 11.65 | 11.40 | 11.50 | 11.50 | -1.71% | 1,087 |
| Jan 29, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 2.18% | 1,854 |
| Jan 28, 2026 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | - | 1,169 |
| Jan 27, 2026 | 11.40 | 11.45 | 11.25 | 11.45 | 11.45 | 1.33% | 763 |
| Jan 26, 2026 | 11.20 | 11.35 | 11.20 | 11.30 | 11.30 | - | 2,589 |
| Jan 23, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.44% | 641 |
| Jan 22, 2026 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | 1.34% | 1,140 |
| Jan 21, 2026 | 11.20 | 11.35 | 11.15 | 11.20 | 11.20 | -1.75% | 844 |
| Jan 20, 2026 | 11.40 | 11.40 | 11.15 | 11.40 | 11.40 | 0.88% | 3,028 |
| Jan 19, 2026 | 11.45 | 11.45 | 11.25 | 11.30 | 11.30 | -1.31% | 2,366 |
| Jan 16, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 0.44% | 1,464 |
| Jan 15, 2026 | 11.25 | 11.50 | 11.25 | 11.40 | 11.40 | -0.87% | 2,422 |
| Jan 14, 2026 | 11.45 | 11.60 | 11.40 | 11.50 | 11.50 | 0.44% | 519 |
| Jan 13, 2026 | 11.40 | 11.60 | 11.40 | 11.45 | 11.45 | 1.33% | 1,785 |
| Jan 12, 2026 | 11.65 | 11.65 | 11.30 | 11.30 | 11.30 | -2.59% | 4,739 |
| Jan 9, 2026 | 11.60 | 11.75 | 11.60 | 11.60 | 11.60 | -0.85% | 2,926 |
| Jan 8, 2026 | 11.25 | 11.70 | 11.25 | 11.70 | 11.70 | 3.54% | 4,049 |
| Jan 7, 2026 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | - | 710 |
| Jan 6, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | -0.44% | 1,326 |
| Jan 5, 2026 | 11.35 | 11.35 | 11.10 | 11.35 | 11.35 | 0.44% | 1,367 |
| Jan 2, 2026 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | -0.44% | 1,346 |
| Dec 31, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 1,011 |
| Dec 30, 2025 | 11.30 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 389 |
| Dec 29, 2025 | 11.30 | 11.50 | 11.25 | 11.45 | 11.45 | 0.44% | 2,350 |
| Dec 24, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 145 |
| Dec 23, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 1.32% | 1,185 |
| Dec 22, 2025 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | 0.44% | 1,262 |
| Dec 19, 2025 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | - | 2,981 |
| Dec 18, 2025 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 1,346 |
| Dec 17, 2025 | 11.35 | 11.50 | 11.30 | 11.45 | 11.45 | -0.43% | 1,547 |
| Dec 16, 2025 | 11.45 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,426 |
| Dec 15, 2025 | 11.40 | 11.55 | 11.40 | 11.40 | 11.40 | -0.87% | 1,592 |
| Dec 12, 2025 | 11.40 | 11.50 | 11.25 | 11.50 | 11.50 | 1.32% | 2,284 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -0.87% | 1,114 |
| Dec 10, 2025 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | - | 1,717 |
| Dec 9, 2025 | 11.60 | 11.60 | 11.35 | 11.45 | 11.45 | - | 1,217 |
| Dec 8, 2025 | 11.45 | 11.55 | 11.25 | 11.45 | 11.45 | - | 2,245 |
| Dec 5, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | -0.43% | 2,534 |
| Dec 4, 2025 | 11.60 | 11.60 | 11.45 | 11.50 | 11.50 | -0.86% | 1,124 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.45 | 11.60 | 11.60 | - | 879 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | -0.43% | 1,643 |
| Dec 1, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 2.19% | 1,781 |
| Nov 28, 2025 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 2.24% | 4,329 |
| Nov 27, 2025 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 496 |
| Nov 26, 2025 | 11.20 | 11.20 | 11.15 | 11.20 | 11.20 | - | 982 |
| Nov 25, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | 11.20 | -0.88% | 737 |
| Nov 24, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 900 |
| Nov 21, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 5,010 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.05 | 11.20 | 11.20 | - | 779 |
| Nov 19, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 714 |
| Nov 18, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 416 |
| Nov 17, 2025 | 11.25 | 11.25 | 11.10 | 11.15 | 11.15 | 0.45% | 2,016 |
| Nov 14, 2025 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 622 |
| Nov 13, 2025 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | - | 1,324 |
| Nov 12, 2025 | 11.25 | 11.45 | 11.00 | 11.20 | 11.20 | - | 13,149 |
| Nov 11, 2025 | 11.40 | 11.40 | 11.15 | 11.20 | 11.20 | -1.32% | 3,714 |
| Nov 10, 2025 | 11.30 | 11.50 | 11.25 | 11.35 | 11.35 | 0.44% | 5,189 |
| Nov 7, 2025 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -0.88% | 3,654 |
| Nov 6, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 1,527 |
| Nov 5, 2025 | 11.50 | 11.85 | 11.45 | 11.60 | 11.60 | -2.11% | 4,127 |
| Nov 4, 2025 | 11.65 | 11.85 | 11.65 | 11.85 | 11.85 | - | 265 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 1,446 |
| Oct 31, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 4,668 |
| Oct 30, 2025 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | - | 911 |
| Oct 29, 2025 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 0.86% | 264 |
| Oct 28, 2025 | 11.65 | 11.85 | 11.60 | 11.60 | 11.60 | -0.85% | 734 |
| Oct 27, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | 0.43% | 2,532 |
| Oct 24, 2025 | 11.95 | 11.95 | 11.65 | 11.65 | 11.65 | 0.43% | 1,522 |
| Oct 23, 2025 | 11.80 | 12.10 | 11.45 | 11.60 | 11.60 | -3.33% | 8,061 |
| Oct 22, 2025 | 12.15 | 12.25 | 11.95 | 12.00 | 12.00 | - | 3,242 |
| Oct 21, 2025 | 11.60 | 12.20 | 11.55 | 12.00 | 12.00 | 3.45% | 4,191 |
| Oct 20, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 1,171 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.50 | 11.55 | 11.55 | -1.28% | 1,725 |
| Oct 16, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | - | 1,327 |
| Oct 15, 2025 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | - | 2,515 |
| Oct 14, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.27% | 646 |
| Oct 13, 2025 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 2.16% | 2,374 |
| Oct 10, 2025 | 11.90 | 11.90 | 11.50 | 11.60 | 11.60 | 1.31% | 2,447 |
| Oct 9, 2025 | 11.80 | 11.85 | 11.45 | 11.45 | 11.45 | -2.97% | 4,951 |
| Oct 8, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -1.26% | 979 |