Compagnie Générale des Établissements Michelin Société en commandite par actions (ETR:MCHA)

Germany · Delayed Price · Currency is EUR

31.69

-0.51 (-1.58%)

At close: Apr 28, 2026

ETR:MCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.08	32.20	32.08	32.20	32.20	0.03%	667
Apr 24, 2026	32.18	32.19	32.18	32.19	32.19	1.19%	632
Apr 23, 2026	31.81	31.81	31.81	31.81	31.81	-0.41%	329
Apr 21, 2026	31.94	31.94	31.94	31.94	31.94	-0.90%	5
Apr 20, 2026	31.98	32.23	31.98	32.23	32.23	-0.65%	35
Apr 17, 2026	32.44	32.44	32.44	32.44	32.44	4.54%	176
Apr 16, 2026	31.02	31.03	31.02	31.03	31.03	1.44%	3
Apr 15, 2026	30.54	30.59	30.49	30.59	30.59	0.10%	703
Apr 14, 2026	30.75	30.75	30.56	30.56	30.56	1.39%	1,217
Apr 13, 2026	30.10	30.14	30.10	30.14	30.14	-1.02%	95
Apr 10, 2026	30.51	30.51	30.45	30.45	30.45	1.00%	51
Apr 9, 2026	30.31	30.31	30.15	30.15	30.15	-1.50%	188
Apr 8, 2026	30.73	30.73	30.61	30.61	30.61	3.73%	292
Apr 7, 2026	30.00	30.00	29.50	29.51	29.51	-0.47%	1,560
Apr 2, 2026	29.51	29.65	29.47	29.65	29.65	2.17%	127
Apr 1, 2026	30.03	30.03	29.02	29.02	29.02	1.26%	222
Mar 31, 2026	29.21	29.30	28.66	28.66	28.66	-1.27%	734
Mar 30, 2026	28.90	29.03	28.90	29.03	29.03	0.24%	441
Mar 27, 2026	29.24	29.24	28.96	28.96	28.96	-0.69%	113
Mar 26, 2026	29.16	29.16	29.16	29.16	29.16	-0.61%	-
Mar 25, 2026	29.50	29.50	29.34	29.34	29.34	3.82%	487
Mar 23, 2026	28.26	28.26	28.26	28.26	28.26	-	938
Mar 20, 2026	28.89	28.90	28.26	28.26	28.26	-2.62%	992
Mar 19, 2026	29.02	29.02	29.02	29.02	29.02	-2.55%	85
Mar 18, 2026	29.74	29.78	29.74	29.78	29.78	-0.70%	374
Mar 17, 2026	29.99	29.99	29.99	29.99	29.99	1.08%	673
Mar 13, 2026	29.50	29.67	29.50	29.67	29.67	-4.41%	11
Mar 10, 2026	31.08	31.16	31.04	31.04	31.04	3.33%	756
Mar 9, 2026	29.92	30.06	29.92	30.04	30.04	-6.27%	1,319
Mar 4, 2026	31.95	32.05	31.95	32.05	32.05	1.49%	22
Mar 3, 2026	31.82	31.82	31.57	31.58	31.58	-8.38%	903
Feb 27, 2026	34.65	34.65	34.30	34.47	34.47	0.94%	935
Feb 26, 2026	34.30	34.30	34.06	34.15	34.15	-0.44%	155
Feb 24, 2026	34.00	34.30	34.00	34.30	34.30	1.81%	2,449
Feb 23, 2026	33.69	33.69	33.69	33.69	33.69	-0.12%	-
Feb 20, 2026	33.73	33.73	33.73	33.73	33.73	0.90%	22
Feb 19, 2026	33.43	33.43	33.43	33.43	33.43	-0.21%	-
Feb 18, 2026	33.51	33.51	33.50	33.50	33.50	-0.59%	1,376
Feb 17, 2026	34.16	34.16	33.70	33.70	33.70	-	1,446
Feb 16, 2026	34.28	34.28	33.70	33.70	33.70	-1.55%	441
Feb 13, 2026	34.22	34.23	34.22	34.23	34.23	5.26%	632
Feb 11, 2026	32.52	32.52	32.52	32.52	32.52	-0.46%	548
Feb 10, 2026	32.40	32.73	32.40	32.67	32.67	-0.43%	1,359
Feb 9, 2026	32.88	32.88	32.81	32.81	32.81	-0.27%	347
Feb 6, 2026	32.90	32.90	32.90	32.90	32.90	-0.09%	457
Feb 5, 2026	32.93	32.93	32.93	32.93	32.93	-1.55%	20
Feb 4, 2026	32.50	33.45	32.50	33.45	33.45	6.12%	874
Feb 2, 2026	31.52	31.52	31.52	31.52	31.52	0.06%	61
Jan 30, 2026	31.50	31.50	31.50	31.50	31.50	0.29%	1,016
Jan 29, 2026	31.29	31.63	31.29	31.41	31.41	0.35%	333
Jan 28, 2026	31.30	31.30	31.30	31.30	31.30	1.33%	49
Jan 27, 2026	30.89	30.89	30.89	30.89	30.89	1.68%	22
Jan 26, 2026	31.12	31.12	30.38	30.38	30.38	-1.68%	450
Jan 23, 2026	31.15	31.15	30.90	30.90	30.90	-2.06%	1,234
Jan 22, 2026	31.29	31.55	31.29	31.55	31.55	5.03%	350
Jan 21, 2026	29.69	30.04	29.69	30.04	30.04	1.35%	1,234
Jan 20, 2026	29.48	29.66	29.48	29.64	29.64	-0.30%	431
Jan 19, 2026	29.72	29.73	29.72	29.73	29.73	-1.36%	1,708
Jan 16, 2026	30.29	30.29	30.14	30.14	30.14	-0.95%	5,984
Jan 15, 2026	30.38	30.43	30.38	30.43	30.43	1.16%	462
Jan 14, 2026	29.91	30.08	29.91	30.08	30.08	-0.17%	1,508
Jan 13, 2026	30.15	30.15	30.09	30.13	30.13	2.73%	392
Jan 12, 2026	29.33	29.33	29.33	29.33	29.33	-	33
Jan 9, 2026	29.33	29.33	29.33	29.33	29.33	-	84
Jan 8, 2026	29.33	29.33	29.33	29.33	29.33	-	5
Jan 7, 2026	29.33	29.33	29.33	29.33	29.33	-0.10%	394
Jan 6, 2026	29.36	29.36	29.36	29.36	29.36	1.91%	317
Jan 5, 2026	28.69	28.81	28.60	28.81	28.81	0.52%	794
Jan 2, 2026	28.61	28.66	28.61	28.66	28.66	1.42%	1
Dec 30, 2025	28.23	28.26	28.23	28.26	28.26	0.04%	366
Dec 29, 2025	28.25	28.25	28.25	28.25	28.25	1.47%	2
Dec 23, 2025	27.84	27.84	27.84	27.84	27.84	-1.73%	-
Dec 22, 2025	28.33	28.33	28.33	28.33	28.33	-	352
Dec 19, 2025	28.32	28.33	28.31	28.33	28.33	-0.28%	323
Dec 18, 2025	28.25	28.41	28.22	28.41	28.41	0.82%	890
Dec 17, 2025	28.05	28.18	28.05	28.18	28.18	-0.81%	2,234
Dec 16, 2025	28.41	28.41	28.41	28.41	28.41	0.78%	164
Dec 15, 2025	28.10	28.19	28.10	28.19	28.19	-0.88%	403
Dec 12, 2025	28.44	28.44	28.44	28.44	28.44	-	352
Dec 11, 2025	27.96	28.44	27.88	28.44	28.44	3.46%	387
Dec 10, 2025	27.49	27.49	27.49	27.49	27.49	-0.97%	-
Dec 9, 2025	27.76	27.76	27.76	27.76	27.76	-0.75%	-
Dec 8, 2025	27.97	27.97	27.97	27.97	27.97	-	-
Dec 5, 2025	27.97	27.97	27.97	27.97	27.97	-1.79%	-
Dec 4, 2025	28.16	28.48	28.16	28.48	28.48	1.17%	103
Dec 3, 2025	28.18	28.37	28.15	28.15	28.15	-0.98%	1,649
Dec 2, 2025	28.43	28.43	28.43	28.43	28.43	0.25%	9
Dec 1, 2025	28.29	28.36	28.29	28.36	28.36	0.75%	408
Nov 28, 2025	28.15	28.15	28.15	28.15	28.15	-0.42%	-
Nov 27, 2025	28.27	28.27	28.27	28.27	28.27	0.93%	-
Nov 26, 2025	27.99	28.01	27.91	28.01	28.01	1.30%	195
Nov 25, 2025	27.97	27.97	27.65	27.65	27.65	-	2
Nov 24, 2025	27.66	27.71	27.62	27.65	27.65	-0.04%	427
Nov 21, 2025	27.45	27.66	27.45	27.66	27.66	2.18%	354
Nov 20, 2025	27.43	27.43	27.07	27.07	27.07	-2.38%	1
Nov 19, 2025	27.73	27.73	27.73	27.73	27.73	0.51%	-
Nov 18, 2025	27.85	27.85	27.58	27.59	27.59	-0.50%	88
Nov 17, 2025	28.19	28.20	27.73	27.73	27.73	-2.46%	202
Nov 14, 2025	28.75	28.75	28.43	28.43	28.43	-1.80%	1
Nov 13, 2025	28.96	28.96	28.78	28.95	28.95	0.10%	1,532