Etablissements Maurel & Prom S.A. (FRA:ETX)
Germany
· Delayed Price · Currency is EUR 5.12
+0.12 (2.42%)
At close: Dec 5, 2025
FRA:ETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 2.42% | - |
| Dec 4, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.56% | - |
| Dec 3, 2025 | 4.78 | 5.01 | 4.78 | 4.97 | 4.97 | 4.20% | 320 |
| Dec 2, 2025 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.77% | - |
| Dec 1, 2025 | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | 2.62% | - |
| Nov 28, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.34% | - |
| Nov 27, 2025 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | -1.21% | - |
| Nov 26, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.17% | - |
| Nov 25, 2025 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | - | - |
| Nov 24, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Nov 21, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.96% | - |
| Nov 20, 2025 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | 1.27% | - |
| Nov 19, 2025 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.38% | - |
| Nov 18, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.68% | - |
| Nov 17, 2025 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.01% | - |
| Nov 14, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | 0.04% | - |
| Nov 13, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 0.70% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.49% | - |
| Nov 11, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | -1.78% | - |
| Nov 10, 2025 | 4.82 | 4.95 | 4.82 | 4.95 | 4.95 | 3.81% | - |
| Nov 7, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 1.23% | - |
| Nov 6, 2025 | 4.69 | 4.71 | 4.69 | 4.71 | 4.71 | -2.16% | - |
| Nov 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.25% | - |
| Nov 4, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.54% | - |
| Nov 3, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.91% | - |
| Oct 31, 2025 | 4.62 | 4.81 | 4.62 | 4.81 | 4.81 | 4.20% | - |
| Oct 30, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 0.74% | - |
| Oct 29, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.70% | - |
| Oct 28, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -2.94% | - |
| Oct 27, 2025 | 4.64 | 4.69 | 4.64 | 4.69 | 4.69 | 1.74% | - |
| Oct 24, 2025 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -2.41% | - |
| Oct 23, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 2.74% | - |
| Oct 22, 2025 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 3.42% | - |
| Oct 21, 2025 | 4.57 | 4.57 | 4.45 | 4.45 | 4.45 | -2.76% | - |
| Oct 20, 2025 | 4.49 | 4.57 | 4.49 | 4.57 | 4.57 | 1.42% | - |
| Oct 17, 2025 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -1.74% | - |
| Oct 16, 2025 | 4.76 | 4.76 | 4.59 | 4.59 | 4.59 | -2.42% | - |
| Oct 15, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.13% | - |
| Oct 14, 2025 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -1.55% | - |
| Oct 13, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | 0.13% | - |
| Oct 10, 2025 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -2.77% | - |
| Oct 9, 2025 | 4.94 | 4.94 | 4.91 | 4.91 | 4.91 | -0.37% | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -0.68% | - |
| Oct 7, 2025 | 5.04 | 5.04 | 4.93 | 4.96 | 4.96 | -1.12% | 400 |
| Oct 6, 2025 | 4.93 | 5.02 | 4.93 | 5.02 | 5.02 | 2.74% | - |
| Oct 3, 2025 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 1.33% | - |
| Oct 2, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -1.19% | - |
| Oct 1, 2025 | 4.86 | 4.95 | 4.86 | 4.88 | 4.88 | 0.41% | 100 |
| Sep 30, 2025 | 5.02 | 5.02 | 4.86 | 4.86 | 4.86 | -3.09% | 1,000 |
| Sep 29, 2025 | 5.09 | 5.09 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Sep 26, 2025 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 0.59% | 450 |
| Sep 25, 2025 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 2.82% | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.24% | - |
| Sep 23, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | 1.06% | - |
| Sep 22, 2025 | 4.77 | 4.89 | 4.77 | 4.89 | 4.89 | 3.04% | - |
| Sep 19, 2025 | 4.81 | 4.81 | 4.74 | 4.74 | 4.74 | -1.86% | - |
| Sep 18, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | -0.62% | - |
| Sep 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | - |
| Sep 16, 2025 | 4.72 | 4.87 | 4.72 | 4.87 | 4.87 | 3.48% | - |
| Sep 15, 2025 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 2.84% | - |
| Sep 12, 2025 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -1.17% | - |
| Sep 11, 2025 | 4.68 | 4.68 | 4.63 | 4.63 | 4.63 | -1.78% | - |
| Sep 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.73% | - |
| Sep 9, 2025 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.64% | - |
| Sep 8, 2025 | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| Sep 5, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.13% | - |
| Sep 4, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 0.55% | - |
| Sep 3, 2025 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | -3.95% | - |
| Sep 2, 2025 | 5.06 | 5.06 | 4.96 | 4.96 | 4.96 | -1.47% | - |
| Sep 1, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.49% | - |
| Aug 29, 2025 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.49% | - |
| Aug 28, 2025 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 0.49% | - |
| Aug 27, 2025 | 4.99 | 5.06 | 4.99 | 5.06 | 5.06 | 1.14% | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -6.14% | - |
| Aug 25, 2025 | 5.46 | 5.46 | 5.33 | 5.33 | 5.00 | -2.11% | - |
| Aug 22, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.10 | 0.65% | - |
| Aug 21, 2025 | 5.21 | 5.43 | 5.21 | 5.41 | 5.07 | 3.94% | 352 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.20 | 5.20 | 4.88 | -0.38% | - |
| Aug 19, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 4.90 | 0.38% | - |
| Aug 18, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 4.88 | -0.86% | - |
| Aug 15, 2025 | 5.18 | 5.25 | 5.18 | 5.25 | 4.92 | 1.06% | - |
| Aug 14, 2025 | 5.24 | 5.24 | 5.19 | 5.19 | 4.87 | -0.38% | 100 |
| Aug 13, 2025 | 5.32 | 5.32 | 5.21 | 5.21 | 4.89 | -1.98% | - |
| Aug 12, 2025 | 5.29 | 5.32 | 5.29 | 5.32 | 4.99 | 0.95% | - |
| Aug 11, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 4.94 | -1.31% | - |
| Aug 8, 2025 | 5.29 | 5.34 | 5.29 | 5.34 | 5.00 | 0.76% | - |
| Aug 7, 2025 | 5.37 | 5.37 | 5.30 | 5.30 | 4.97 | 1.83% | - |
| Aug 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 4.88 | -3.08% | - |
| Aug 5, 2025 | 5.06 | 5.37 | 5.06 | 5.37 | 5.03 | 6.34% | - |
| Aug 4, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | 4.73 | -5.96% | - |
| Jul 31, 2025 | 5.28 | 5.37 | 5.28 | 5.37 | 5.03 | 2.29% | - |
| Jul 30, 2025 | 5.34 | 5.34 | 5.25 | 5.25 | 4.92 | -1.59% | - |
| Jul 29, 2025 | 5.38 | 5.38 | 5.33 | 5.33 | 5.00 | -0.47% | - |
| Jul 28, 2025 | 5.34 | 5.36 | 5.34 | 5.36 | 5.02 | 1.23% | - |
| Jul 25, 2025 | 4.98 | 5.29 | 4.98 | 5.29 | 4.96 | 6.22% | - |
| Jul 24, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.67 | -1.29% | - |
| Jul 23, 2025 | 5.03 | 5.05 | 4.97 | 5.05 | 4.73 | 1.51% | - |
| Jul 22, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.66 | 1.47% | - |
| Jul 21, 2025 | 4.97 | 4.97 | 4.90 | 4.90 | 4.59 | -1.96% | - |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.69 | 0.32% | - |