Maison Pommery & Associés (EPA:POMRY)
France
· Delayed Price · Currency is EUR 10.20
-0.40 (-3.77%)
Apr 28, 2026, 5:35 PM CET
Maison Pommery & Associés Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 3.41% | 486 |
| Apr 24, 2026 | 10.80 | 10.80 | 10.20 | 10.25 | 10.25 | -2.38% | 4,891 |
| Apr 23, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -1.41% | 3,758 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.30 | 10.65 | 10.65 | 1.43% | 1,092 |
| Apr 21, 2026 | 10.70 | 10.75 | 10.45 | 10.50 | 10.50 | -1.41% | 1,711 |
| Apr 20, 2026 | 10.25 | 10.75 | 10.25 | 10.65 | 10.65 | 3.90% | 3,249 |
| Apr 17, 2026 | 10.60 | 10.60 | 10.15 | 10.25 | 10.25 | 2.50% | 1,738 |
| Apr 16, 2026 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | -3.85% | 6,394 |
| Apr 15, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | -1.89% | 1,162 |
| Apr 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 483 |
| Apr 13, 2026 | 10.80 | 10.80 | 10.40 | 10.60 | 10.60 | -1.85% | 2,863 |
| Apr 10, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 604 |
| Apr 9, 2026 | 10.35 | 10.80 | 10.35 | 10.80 | 10.80 | 2.37% | 1,969 |
| Apr 8, 2026 | 10.65 | 10.80 | 10.45 | 10.55 | 10.55 | 0.96% | 4,443 |
| Apr 7, 2026 | 10.30 | 10.65 | 10.25 | 10.45 | 10.45 | 0.48% | 1,761 |
| Apr 2, 2026 | 10.35 | 10.65 | 10.30 | 10.40 | 10.40 | -2.35% | 860 |
| Apr 1, 2026 | 10.40 | 10.65 | 10.20 | 10.65 | 10.65 | 3.90% | 2,012 |
| Mar 31, 2026 | 10.25 | 10.45 | 10.20 | 10.25 | 10.25 | 1.99% | 1,622 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.00 | 10.05 | 10.05 | -1.47% | 1,711 |
| Mar 27, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | -0.49% | 1,080 |
| Mar 26, 2026 | 10.35 | 10.35 | 9.96 | 10.25 | 10.25 | -0.97% | 1,052 |
| Mar 25, 2026 | 10.40 | 10.40 | 10.10 | 10.35 | 10.35 | 2.48% | 605 |
| Mar 24, 2026 | 10.55 | 10.55 | 10.00 | 10.10 | 10.10 | -2.42% | 2,674 |
| Mar 23, 2026 | 10.05 | 10.35 | 10.05 | 10.35 | 10.35 | 0.49% | 1,221 |
| Mar 20, 2026 | 10.55 | 10.55 | 10.30 | 10.30 | 10.30 | -2.37% | 432 |
| Mar 19, 2026 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -0.94% | 638 |
| Mar 18, 2026 | 10.50 | 10.65 | 10.10 | 10.65 | 10.65 | -0.47% | 2,422 |
| Mar 17, 2026 | 10.25 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | 2,683 |
| Mar 16, 2026 | 10.25 | 10.45 | 10.25 | 10.30 | 10.30 | -0.48% | 886 |
| Mar 13, 2026 | 10.25 | 10.45 | 10.20 | 10.35 | 10.35 | -1.43% | 1,412 |
| Mar 12, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 1,567 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | - | 434 |
| Mar 10, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 603 |
| Mar 9, 2026 | 10.45 | 10.65 | 10.45 | 10.55 | 10.55 | -0.94% | 503 |
| Mar 6, 2026 | 10.85 | 10.85 | 10.40 | 10.65 | 10.65 | -1.84% | 3,365 |
| Mar 5, 2026 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 0.46% | 70 |
| Mar 4, 2026 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | 1.41% | 235 |
| Mar 3, 2026 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | -1.39% | 643 |
| Mar 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 1,041 |
| 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 |