Cie Generale des Etablissements Michelin SA ML
EURONEXT · France · Consumer Durables
€33.01-0.09 (-0.27%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €33.75 | -0.47% | €33.91 | €33.99 | €33.66 | 1.42M |
| 2026-09-29 | €33.91 | +0.36% | €33.79 | €33.94 | €33.71 | 977.43K |
| 2026-09-28 | €33.79 | -0.03% | €33.91 | €34.07 | €33.52 | 1.08M |
| 2026-09-25 | €33.80 | +0.90% | €33.61 | €33.84 | €33.48 | 1.25M |
| 2026-09-24 | €33.50 | -0.45% | €33.60 | €33.95 | €33.38 | 1.95M |
| 2026-09-23 | €33.65 | -0.97% | €34.00 | €34.31 | €33.34 | 1.21M |
| 2026-09-22 | €33.98 | +1.89% | €33.35 | €34.11 | €33.35 | 1.47M |
| 2026-09-21 | €33.35 | +0.82% | €33.20 | €33.52 | €33.00 | 1.06M |
| 2026-09-18 | €33.08 | -1.37% | €33.23 | €33.56 | €33.02 | 4.06M |
| 2026-09-17 | €33.54 | +1.08% | €33.38 | €33.59 | €33.14 | 1.64M |
| 2026-09-16 | €33.18 | +0.39% | €32.98 | €33.34 | €32.86 | 1.78M |
| 2026-09-15 | €33.05 | -0.84% | €33.22 | €33.35 | €32.74 | 1.62M |
| 2026-09-14 | €33.33 | -0.39% | €33.30 | €33.49 | €32.94 | 1.28M |
| 2026-09-11 | €33.46 | -0.18% | €33.55 | €33.86 | €33.23 | 1.12M |
| 2026-09-10 | €33.52 | -0.71% | €33.73 | €33.96 | €33.45 | 1.43M |
| 2026-09-09 | €33.76 | -2.60% | €34.35 | €34.35 | €33.54 | 1.78M |
| 2026-09-08 | €34.66 | +0.55% | €34.24 | €34.86 | €34.08 | 939.79K |
| 2026-09-07 | €34.47 | -1.96% | €34.89 | €34.95 | €34.47 | 834.45K |
| 2026-09-04 | €35.16 | +0.89% | €34.91 | €35.18 | €34.62 | 1.16M |
| 2026-09-03 | €34.85 | +1.22% | €34.45 | €34.85 | €34.26 | 1.34M |
| 2026-09-02 | €34.43 | -1.29% | €34.64 | €34.64 | €34.09 | 1.04M |
| 2026-09-01 | €34.88 | -0.34% | €34.99 | €35.17 | €34.70 | 1.51M |
| 2026-08-31 | €35.00 | +0.63% | €34.82 | €35.27 | €34.78 | 2.41M |
| 2026-08-28 | €34.78 | +1.28% | €34.54 | €34.90 | €34.54 | 1.12M |
| 2026-08-27 | €34.34 | -2.28% | €34.95 | €34.99 | €33.99 | 2.02M |
| 2026-08-26 | €35.14 | +1.01% | €34.80 | €35.35 | €34.72 | 1.04M |
| 2026-08-25 | €34.79 | -0.83% | €34.98 | €35.04 | €34.63 | 1.21M |
| 2026-08-24 | €35.08 | +1.36% | €34.61 | €35.13 | €34.57 | 1.04M |
| 2026-08-21 | €34.61 | +0.38% | €34.68 | €34.84 | €34.50 | 976.85K |
| 2026-08-20 | €34.48 | +1.14% | €34.70 | €34.95 | €34.33 | 1.12M |
| 2026-08-19 | €34.09 | +0.21% | €34.00 | €34.31 | €33.95 | 943.14K |
| 2026-08-18 | €34.02 | -1.59% | €34.44 | €34.51 | €33.97 | 1.17M |
| 2026-08-17 | €34.57 | -0.17% | €34.62 | €34.73 | €34.34 | 949.29K |
| 2026-08-14 | €34.63 | -0.66% | €34.81 | €34.96 | €34.58 | 964.03K |
| 2026-08-13 | €34.86 | +0.72% | €34.59 | €34.88 | €34.29 | 1.80M |
| 2026-08-12 | €34.61 | -0.17% | €34.63 | €34.75 | €34.47 | 1.47M |
| 2026-08-11 | €34.67 | +0.84% | €34.38 | €34.69 | €34.30 | 1.18M |
| 2026-08-10 | €34.38 | -0.52% | €34.44 | €34.63 | €34.19 | 1.70M |
| 2026-08-07 | €34.56 | +1.14% | €34.06 | €34.56 | €33.96 | 1.66M |
| 2026-08-06 | €34.17 | +0.47% | €34.20 | €34.45 | €34.12 | 1.04M |
| 2026-08-05 | €34.01 | -1.76% | €34.57 | €34.70 | €33.82 | 1.67M |
| 2026-08-04 | €34.62 | -0.40% | €34.66 | €34.70 | €33.98 | 1.65M |
| 2026-08-03 | €34.76 | -0.60% | €35.21 | €35.48 | €34.76 | 1.65M |
| 2026-07-31 | €34.97 | +1.36% | €34.47 | €35.07 | €34.40 | 2.38M |
| 2026-07-30 | €34.50 | +0.47% | €34.40 | €34.99 | €34.29 | 1.63M |
| 2026-07-29 | €34.34 | -0.35% | €34.38 | €34.69 | €33.75 | 2.02M |
| 2026-07-28 | €34.46 | -1.29% | €33.98 | €34.61 | €33.46 | 2.50M |
| 2026-07-27 | €34.91 | +1.45% | €34.77 | €35.33 | €34.67 | 1.74M |
| 2026-07-24 | €34.41 | -0.32% | €34.36 | €34.54 | €34.17 | 2.72M |
| 2026-07-23 | €34.52 | -1.40% | €34.88 | €35.10 | €34.19 | 2.81M |
| 2026-07-22 | €35.01 | -0.14% | €35.06 | €35.34 | €34.88 | 1.78M |
| 2026-07-21 | €35.06 | +0.60% | €35.00 | €35.48 | €34.83 | 1.33M |
| 2026-07-20 | €34.85 | -0.77% | €35.03 | €35.20 | €34.72 | 1.06M |
| 2026-07-17 | €35.12 | -0.14% | €35.07 | €35.37 | €34.73 | 1.61M |
| 2026-07-16 | €35.17 | +1.82% | €34.62 | €35.25 | €34.49 | 1.07M |
| 2026-07-15 | €34.54 | +1.05% | €34.13 | €34.66 | €34.07 | 949.62K |
| 2026-07-14 | €34.18 | -1.58% | €34.59 | €34.82 | €34.14 | 1.41M |
| 2026-07-13 | €34.73 | -0.40% | €34.66 | €35.07 | €34.57 | 1.52M |
| 2026-07-10 | €34.87 | +1.81% | €34.36 | €35.07 | €34.35 | 1.01M |
| 2026-07-09 | €34.25 | +0.09% | €34.43 | €34.53 | €33.93 | 1.47M |
| 2026-07-08 | €34.22 | -2.37% | €34.69 | €34.77 | €34.09 | 1.94M |
| 2026-07-07 | €35.05 | -0.17% | €35.30 | €35.72 | €35.05 | 1.31M |
| 2026-07-06 | €35.11 | +0.77% | €34.81 | €35.33 | €34.74 | 1.18M |
| 2026-07-03 | €34.84 | +0.35% | €34.90 | €35.23 | €34.80 | 2.04M |
| 2026-07-02 | €34.72 | +2.12% | €34.00 | €34.94 | €34.00 | 1.22M |
| 2026-07-01 | €34.00 | +0.74% | €33.75 | €34.00 | €33.58 | 948.66K |
| 2026-06-30 | €33.75 | +1.05% | €33.59 | €33.85 | €33.47 | 1.49M |
| 2026-06-29 | €33.40 | -1.21% | €33.76 | €33.77 | €33.29 | 1.58M |
| 2026-06-26 | €33.81 | -0.24% | €33.55 | €33.93 | €33.52 | 1.65M |
| 2026-06-25 | €33.89 | +0.95% | €33.53 | €33.98 | €33.53 | 1.81M |
| 2026-06-24 | €33.57 | +2.75% | €32.64 | €33.57 | €32.64 | 1.89M |
| 2026-06-23 | €32.67 | -2.10% | €32.80 | €33.03 | €32.43 | 1.75M |
| 2026-06-22 | €33.37 | +0.06% | €33.32 | €33.45 | €33.06 | 1.03M |
| 2026-06-19 | €33.35 | -0.15% | €33.31 | €33.56 | €33.31 | 3.09M |
| 2026-06-18 | €33.40 | +0.24% | €33.19 | €33.40 | €32.76 | 1.78M |
| 2026-06-17 | €33.32 | -1.24% | €33.51 | €33.72 | €33.10 | 2.35M |
| 2026-06-16 | €33.74 | +0.48% | €33.58 | €33.84 | €33.42 | 1.18M |
| 2026-06-15 | €33.58 | +1.33% | €33.71 | €34.22 | €33.58 | 1.55M |
| 2026-06-12 | €33.14 | +2.79% | €32.81 | €33.27 | €32.80 | 1.69M |
| 2026-06-11 | €32.24 | -0.65% | €32.18 | €32.60 | €32.18 | 1.38M |
| 2026-06-10 | €32.45 | +1.06% | €32.25 | €32.46 | €32.01 | 1.93M |
| 2026-06-09 | €32.11 | +1.01% | €31.82 | €32.45 | €31.71 | 1.45M |
| 2026-06-08 | €31.79 | -0.28% | €31.50 | €31.81 | €31.42 | 1.18M |
| 2026-06-05 | €31.88 | +0.13% | €31.90 | €32.22 | €31.85 | 1.05M |
| 2026-06-04 | €31.84 | +0.47% | €31.71 | €32.28 | €31.71 | 1.28M |
| 2026-06-03 | €31.69 | -0.50% | €31.74 | €31.94 | €31.59 | 1.22M |
| 2026-06-02 | €31.85 | +1.47% | €31.44 | €31.91 | €31.44 | 1.29M |
| 2026-06-01 | €31.39 | -0.38% | €31.42 | €31.73 | €31.08 | 2.05M |
| 2026-05-29 | €31.51 | +1.65% | €31.27 | €31.71 | €31.18 | 5.39M |
| 2026-05-28 | €31.00 | -0.67% | €31.05 | €31.25 | €30.72 | 1.58M |