Etablissements Maurel & Prom SA MAU
EURONEXT · France · Energy Minerals
€7.75-0.08 (-0.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.74 | -0.96% | €7.74 | €7.78 | €7.59 | 327.28K |
| 2026-09-30 | €7.82 | -1.64% | €7.85 | €7.92 | €7.78 | 229.87K |
| 2026-09-29 | €7.95 | -2.09% | €8.04 | €8.04 | €7.86 | 203.45K |
| 2026-09-28 | €8.12 | +0.68% | €8.15 | €8.22 | €8.06 | 184.17K |
| 2026-09-25 | €8.06 | -1.16% | €7.99 | €8.10 | €7.93 | 199.03K |
| 2026-09-24 | €8.16 | +0.25% | €8.16 | €8.26 | €8.11 | 170.44K |
| 2026-09-23 | €8.14 | +1.06% | €7.99 | €8.14 | €7.94 | 156.59K |
| 2026-09-22 | €8.06 | +0.88% | €8.06 | €8.20 | €7.89 | 163.03K |
| 2026-09-21 | €7.99 | -3.45% | €8.16 | €8.25 | €7.99 | 180.55K |
| 2026-09-18 | €8.27 | 0.00% | €8.24 | €8.28 | €8.10 | 187.83K |
| 2026-09-17 | €8.27 | -0.72% | €8.25 | €8.33 | €8.18 | 132.54K |
| 2026-09-16 | €8.33 | -2.00% | €8.54 | €8.60 | €8.33 | 192.23K |
| 2026-09-15 | €8.50 | +1.13% | €8.39 | €8.50 | €8.27 | 155.03K |
| 2026-09-14 | €8.40 | +3.26% | €8.27 | €8.55 | €8.21 | 413.39K |
| 2026-09-11 | €8.14 | -1.75% | €8.28 | €8.28 | €8.13 | 125.99K |
| 2026-09-10 | €8.28 | -0.30% | €8.32 | €8.36 | €8.20 | 164.77K |
| 2026-09-09 | €8.31 | +0.61% | €8.35 | €8.41 | €8.27 | 212.25K |
| 2026-09-08 | €8.26 | +2.29% | €8.13 | €8.27 | €8.08 | 184.80K |
| 2026-09-07 | €8.07 | +2.41% | €8.06 | €8.12 | €8.02 | 112.71K |
| 2026-09-04 | €7.89 | -3.37% | €8.11 | €8.12 | €7.78 | 220.02K |
| 2026-09-03 | €8.16 | -0.37% | €8.09 | €8.22 | €8.06 | 165.23K |
| 2026-09-02 | €8.19 | +1.80% | €8.10 | €8.23 | €8.08 | 222.05K |
| 2026-09-01 | €8.05 | +1.64% | €8.06 | €8.09 | €7.96 | 179.78K |
| 2026-08-31 | €7.91 | +0.83% | €8.08 | €8.12 | €7.89 | 217.09K |
| 2026-08-28 | €7.85 | +1.88% | €7.80 | €7.91 | €7.78 | 130.43K |
| 2026-08-27 | €7.70 | -1.28% | €7.80 | €7.82 | €7.66 | 169.16K |
| 2026-08-26 | €7.80 | +0.32% | €7.70 | €7.82 | €7.61 | 199.94K |
| 2026-08-25 | €7.78 | -5.87% | €7.88 | €7.93 | €7.75 | 276.32K |
| 2026-08-24 | €8.27 | -2.65% | €8.44 | €8.48 | €8.26 | 172.04K |
| 2026-08-21 | €8.49 | -1.85% | €8.65 | €8.70 | €8.47 | 281.99K |
| 2026-08-20 | €8.65 | +1.59% | €8.49 | €8.73 | €8.44 | 209.62K |
| 2026-08-19 | €8.52 | +1.92% | €8.44 | €8.53 | €8.41 | 264.94K |
| 2026-08-18 | €8.35 | +1.77% | €8.30 | €8.38 | €8.25 | 218.77K |
| 2026-08-17 | €8.21 | +1.05% | €8.13 | €8.26 | €8.11 | 141.66K |
| 2026-08-14 | €8.13 | +0.87% | €8.08 | €8.22 | €8.07 | 107.72K |
| 2026-08-13 | €8.06 | -1.59% | €8.19 | €8.24 | €7.98 | 149.61K |
| 2026-08-12 | €8.19 | 0.00% | €8.18 | €8.25 | €8.15 | 131.82K |
| 2026-08-11 | €8.19 | +2.57% | €8.15 | €8.26 | €8.12 | 217.34K |
| 2026-08-10 | €7.98 | +1.08% | €7.91 | €8.02 | €7.87 | 191.03K |
| 2026-08-07 | €7.89 | -0.69% | €8.01 | €8.07 | €7.79 | 226.56K |
| 2026-08-06 | €7.95 | +0.38% | €7.92 | €8.19 | €7.88 | 409.22K |
| 2026-08-05 | €7.92 | 0.00% | €8.04 | €8.11 | €7.86 | 339.36K |
| 2026-08-04 | €7.92 | -2.04% | €8.11 | €8.21 | €7.85 | 201.20K |
| 2026-08-03 | €8.09 | -0.43% | €7.94 | €8.09 | €7.87 | 205.58K |
| 2026-07-31 | €8.12 | 0.00% | €8.14 | €8.24 | €8.10 | 102.00K |
| 2026-07-30 | €8.12 | -0.06% | €8.13 | €8.24 | €8.06 | 138.47K |
| 2026-07-29 | €8.13 | +2.52% | €8.05 | €8.13 | €7.93 | 179.71K |
| 2026-07-28 | €7.93 | -2.88% | €8.02 | €8.06 | €7.90 | 214.20K |
| 2026-07-27 | €8.16 | -5.17% | €8.22 | €8.28 | €8.09 | 318.50K |
| 2026-07-24 | €8.60 | -0.17% | €8.52 | €8.68 | €8.44 | 206.57K |
| 2026-07-23 | €8.62 | +1.77% | €8.60 | €8.69 | €8.54 | 223.97K |
| 2026-07-22 | €8.47 | +3.29% | €8.43 | €8.60 | €8.32 | 250.59K |
| 2026-07-21 | €8.20 | +3.47% | €8.10 | €8.22 | €8.00 | 279.22K |
| 2026-07-20 | €7.93 | +1.21% | €8.05 | €8.06 | €7.83 | 209.08K |
| 2026-07-17 | €7.83 | -0.25% | €7.82 | €7.86 | €7.74 | 106.63K |
| 2026-07-16 | €7.85 | -0.38% | €7.93 | €7.93 | €7.74 | 194.16K |
| 2026-07-15 | €7.88 | -1.19% | €7.97 | €8.02 | €7.86 | 143.01K |
| 2026-07-14 | €7.97 | +0.44% | €8.18 | €8.19 | €7.91 | 243.23K |
| 2026-07-13 | €7.94 | +1.99% | €8.07 | €8.09 | €7.78 | 204.55K |
| 2026-07-10 | €7.78 | -1.64% | €7.89 | €7.92 | €7.77 | 107.65K |
| 2026-07-09 | €7.91 | -2.28% | €8.00 | €8.05 | €7.86 | 228.31K |
| 2026-07-08 | €8.10 | +6.30% | €7.91 | €8.15 | €7.76 | 458.08K |
| 2026-07-07 | €7.62 | -0.78% | €7.61 | €7.69 | €7.53 | 130.36K |
| 2026-07-06 | €7.68 | -0.52% | €7.66 | €7.74 | €7.61 | 85.63K |
| 2026-07-03 | €7.72 | +0.85% | €7.78 | €7.78 | €7.60 | 100.70K |
| 2026-07-02 | €7.66 | +0.46% | €7.55 | €7.73 | €7.54 | 143.55K |
| 2026-07-01 | €7.62 | -2.18% | €7.80 | €7.80 | €7.60 | 186.74K |
| 2026-06-30 | €7.79 | +1.63% | €7.70 | €7.83 | €7.66 | 163.78K |
| 2026-06-29 | €7.66 | -0.39% | €7.72 | €7.75 | €7.61 | 189.36K |
| 2026-06-26 | €7.70 | -0.06% | €7.70 | €7.76 | €7.63 | 237.00K |
| 2026-06-25 | €7.70 | 0.00% | €7.63 | €7.70 | €7.53 | 181.64K |
| 2026-06-24 | €7.70 | -5.29% | €8.13 | €8.13 | €7.68 | 232.23K |
| 2026-06-23 | €8.13 | -0.67% | €8.30 | €8.32 | €7.98 | 165.48K |
| 2026-06-22 | €8.19 | +1.49% | €8.31 | €8.34 | €8.10 | 141.87K |
| 2026-06-19 | €8.06 | +1.57% | €8.07 | €8.14 | €7.97 | 155.99K |
| 2026-06-18 | €7.94 | -5.53% | €8.40 | €8.40 | €7.89 | 235.17K |
| 2026-06-17 | €8.40 | +1.08% | €8.39 | €8.47 | €8.24 | 200.59K |
| 2026-06-16 | €8.31 | -2.41% | €8.50 | €8.51 | €8.23 | 262.41K |
| 2026-06-15 | €8.52 | -5.44% | €8.68 | €8.73 | €8.38 | 323.97K |
| 2026-06-12 | €9.01 | -3.22% | €8.88 | €9.06 | €8.66 | 263.86K |
| 2026-06-11 | €9.31 | +0.92% | €9.28 | €9.40 | €9.26 | 131.91K |
| 2026-06-10 | €9.23 | +2.05% | €9.08 | €9.23 | €8.96 | 150.98K |
| 2026-06-09 | €9.04 | -2.95% | €9.28 | €9.34 | €9.03 | 118.73K |
| 2026-06-08 | €9.31 | +0.81% | €9.52 | €9.54 | €9.20 | 201.07K |
| 2026-06-05 | €9.24 | +1.09% | €8.98 | €9.35 | €8.94 | 142.38K |
| 2026-06-04 | €9.14 | -1.72% | €9.15 | €9.19 | €8.99 | 201.83K |
| 2026-06-03 | €9.30 | +2.82% | €9.15 | €9.34 | €9.10 | 181.26K |
| 2026-06-02 | €9.05 | -2.16% | €8.99 | €9.06 | €8.90 | 302.11K |
| 2026-06-01 | €9.24 | +2.61% | €9.12 | €9.27 | €8.97 | 185.43K |
| 2026-05-29 | €9.01 | -2.07% | €9.07 | €9.20 | €8.95 | 304.88K |