Skip to main content
Compagnie Générale des Établissements Michelin Société en commandite par actions (FRA:MCHA)
Germany flag Germany · Delayed Price · Currency is EUR
27.96
-0.22 (-0.78%)
At close: Dec 5, 2025

FRA:MCHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9627.9627.9627.9627.96-0.78%-
Dec 4, 202528.1828.1828.1828.1828.181.08%-
Dec 3, 202527.8827.8827.8827.8827.88-1.59%-
Dec 2, 202527.7328.3327.7328.3328.330.71%350
Dec 1, 202528.2028.2028.1328.1328.13-0.14%13
Nov 28, 202528.1728.1728.1728.1728.17--
Nov 27, 202527.8728.1727.8728.1728.170.43%10
Nov 26, 202528.0528.0528.0528.0528.052.22%-
Nov 25, 202527.4427.4427.4427.4427.44-0.87%-
Nov 24, 202527.7027.7027.6727.6827.68-0.07%8,700
Nov 21, 202526.6827.7026.6827.7027.703.86%112
Nov 20, 202527.8927.8926.6726.6726.67-2.88%188
Nov 19, 202527.4627.4627.4627.4627.46-0.65%-
Nov 18, 202527.6527.9527.6427.6427.64-2.30%650
Nov 17, 202528.2928.2928.2928.2928.29-1.43%-
Nov 14, 202528.7028.7028.7028.7028.70-1.20%700
Nov 13, 202528.8429.0528.8429.0529.05-0.07%50
Nov 12, 202528.8329.0728.8329.0729.072.25%500
Nov 11, 202528.4328.4328.4328.4328.43-0.77%-
Nov 10, 202528.4228.6528.4228.6528.65-0.69%116
Nov 7, 202528.0528.8528.0528.8528.851.48%10
Nov 6, 202528.0928.4328.0928.4328.432.56%50
Nov 5, 202527.7227.7227.7227.7227.72-0.32%-
Nov 4, 202527.7127.8127.7127.8127.81-0.68%195
Nov 3, 202527.5928.0027.5928.0028.00-0.85%24
Oct 31, 202528.2428.2428.2428.2428.240.75%10
Oct 30, 202528.0328.0328.0328.0328.03-1.13%-
Oct 29, 202528.1528.3528.1528.3528.35-0.49%100
Oct 28, 202528.1528.4928.1528.4928.49-0.07%500
Oct 27, 202528.0028.5128.0028.5128.512.74%1,860
Oct 24, 202527.7527.7527.7527.7527.750.07%50
Oct 23, 202526.1327.7526.1327.7327.732.14%353
Oct 22, 202527.6727.6727.1527.1527.15-1.88%216
Oct 21, 202527.1927.6727.1927.6727.670.44%140
Oct 20, 202527.2227.5527.2227.5527.551.77%880
Oct 17, 202526.8527.0726.8527.0727.07-1.02%430
Oct 16, 202526.1727.3526.1727.3527.352.59%1,070
Oct 15, 202526.5126.6626.3026.6626.66-0.52%1,340
Oct 14, 202527.1927.1925.8726.8026.80-6.52%1,160
Oct 13, 202529.5129.5128.6728.6728.67-4.34%379
Oct 10, 202529.5629.9729.5629.9729.970.67%100
Oct 9, 202530.1030.1029.0529.7729.77-3.00%920
Oct 8, 202530.6930.6930.6930.6930.69-0.94%-
Oct 7, 202531.0131.0130.9830.9830.980.26%200
Oct 6, 202531.0731.0730.9030.9030.90-0.96%4,150
Oct 3, 202531.2031.2031.2031.2031.200.78%-
Oct 2, 202530.9630.9630.9630.9630.961.91%-
Oct 1, 202530.3830.3830.3830.3830.38-0.49%-
Sep 30, 202530.5330.5330.5330.5330.53-0.88%-
Sep 29, 202530.8030.8030.8030.8030.800.92%-
Sep 26, 202530.5230.5230.5230.5230.520.39%-
Sep 25, 202530.4030.4030.4030.4030.40-0.91%-
Sep 24, 202530.6830.6830.6830.6830.680.39%-
Sep 23, 202530.5630.5630.5630.5630.56-1.23%-
Sep 22, 202530.9430.9430.8830.9430.94-1.09%735
Sep 19, 202531.2431.2831.2431.2831.281.53%1,175
Sep 18, 202530.9230.9230.8130.8130.81-0.93%400
Sep 17, 202531.1031.1031.1031.1031.10-0.58%-
Sep 16, 202531.1431.2831.1431.2831.28-0.54%148
Sep 15, 202531.3831.4531.3831.4531.45-0.47%25
Sep 12, 202531.4231.6031.4231.6031.600.96%541
Sep 11, 202531.3031.3031.3031.3031.30-0.63%-
Sep 10, 202531.5031.5031.5031.5031.500.22%-
Sep 9, 202531.1331.4331.1331.4331.431.68%188
Sep 8, 202530.9130.9130.9130.9130.91-0.42%-
Sep 5, 202530.6731.0430.6731.0431.040.75%100
Sep 4, 202530.8130.8830.7230.8130.81-0.42%457
Sep 3, 202530.8230.9430.8230.9430.94-0.26%109
Sep 2, 202530.5931.0230.5931.0231.020.45%105
Sep 1, 202530.8830.8830.8830.8830.88-0.55%-
Aug 29, 202531.0331.0531.0331.0531.05-0.32%170
Aug 28, 202531.1531.1531.1531.1531.15-0.95%-
Aug 27, 202531.4531.4531.4531.4531.45-0.73%-
Aug 26, 202531.6831.6831.6831.6831.68-2.13%-
Aug 25, 202532.3732.3732.3732.3732.370.12%-
Aug 22, 202532.3332.3332.3332.3332.33-0.74%-
Aug 21, 202532.6132.6132.5732.5732.57-0.73%320
Aug 20, 202532.6232.8132.6232.8132.812.56%340
Aug 19, 202531.9931.9931.9931.9931.990.25%-
Aug 18, 202532.0732.0731.9131.9131.910.16%30
Aug 15, 202531.8631.8631.8631.8631.86-0.38%-
Aug 14, 202531.7131.9831.7131.9831.981.20%400
Aug 13, 202531.6031.6031.6031.6031.601.12%-
Aug 12, 202531.2531.2531.2531.2531.25-0.51%-
Aug 11, 202531.3531.4131.3531.4131.41-0.19%324
Aug 8, 202531.1431.4731.1431.4731.470.74%150
Aug 7, 202530.6831.2430.6831.2431.241.23%150
Aug 6, 202530.8630.8630.8630.8630.86-0.06%-
Aug 5, 202530.8830.8830.8830.8830.88-0.74%-
Aug 4, 202530.8531.1730.8531.1131.110.74%716
Aug 1, 202530.8830.8830.8830.8830.88-1.72%-
Jul 31, 202531.4231.4231.4231.4231.420.06%-
Jul 30, 202531.4031.4031.4031.4031.40-0.06%-
Jul 29, 202531.4231.4231.4231.4231.42-0.22%-
Jul 28, 202531.4831.4931.4831.4931.490.57%316
Jul 25, 202531.1831.3131.1831.3131.31-4.16%400
Jul 24, 202532.6732.6732.6732.6732.67-0.09%-
Jul 23, 202532.1732.7032.1732.7032.701.71%100
Jul 22, 202532.1232.1532.1232.1532.150.47%220
Jul 21, 202532.0032.0032.0032.0032.00-0.84%-