Paris - Delayed Quote
EUR
Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)
31.88
-0.23
(-0.72%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.09
32.19
31.76
31.88
31.88
1,355,104
Oct 29, 2026
31.88
32.17
31.74
32.11
32.11
1,007,942
Oct 28, 2026
31.98
32.00
31.65
31.80
31.80
1,051,571
Oct 27, 2026
31.65
31.94
31.57
31.79
31.79
1,278,539
Oct 26, 2026
31.50
31.89
31.41
31.84
31.84
1,077,014
Oct 23, 2026
31.36
31.42
31.00
31.27
31.27
2,156,507
Oct 22, 2026
30.91
31.45
30.75
31.45
31.45
2,129,161
Oct 21, 2026
31.31
31.94
30.84
30.86
30.86
4,181,506
Oct 20, 2026
32.92
33.39
32.78
33.24
33.24
2,098,718
Oct 19, 2026
33.21
33.21
32.66
32.95
32.95
2,204,148
Oct 16, 2026
34.15
34.28
33.65
33.67
33.67
1,428,221
Oct 15, 2026
33.78
34.17
33.72
34.09
34.09
1,593,627
Oct 14, 2026
33.93
34.19
33.72
33.85
33.85
1,702,404
Oct 13, 2026
33.39
33.89
33.38
33.89
33.89
998,825
Oct 12, 2026
33.58
33.64
33.30
33.30
33.30
954,004
Oct 9, 2026
33.28
33.59
33.17
33.41
33.41
1,189,487
Oct 8, 2026
33.37
33.37
32.82
33.08
33.08
1,370,685
Oct 7, 2026
33.53
34.04
33.48
33.57
33.57
1,426,236
Oct 6, 2026
33.42
33.70
33.35
33.70
33.70
1,290,194
Oct 5, 2026
32.94
33.60
32.90
33.31
33.31
1,125,722
Oct 2, 2026
32.94
33.39
32.81
33.02
33.02
1,461,939
Oct 1, 2026
33.58
34.03
33.10
33.10
33.10
1,616,638
Sep 30, 2026
33.91
33.99
33.66
33.75
33.75
1,421,997
Sep 29, 2026
33.79
33.94
33.71
33.91
33.91
977,433
Sep 28, 2026
33.91
34.07
33.52
33.79
33.79
1,083,080
Sep 25, 2026
33.61
33.84
33.48
33.80
33.80
1,253,414
Sep 24, 2026
33.60
33.95
33.38
33.50
33.50
1,954,170
Sep 23, 2026
34.00
34.31
33.34
33.65
33.65
1,212,612
Sep 22, 2026
33.35
34.11
33.35
33.98
33.98
1,470,988
Sep 21, 2026
33.20
33.52
33.00
33.35
33.35
1,055,510
Sep 18, 2026
33.23
33.56
33.02
33.08
33.08
4,063,660
Sep 17, 2026
33.38
33.59
33.14
33.54
33.54
1,637,319
Sep 16, 2026
32.98
33.34
32.86
33.18
33.18
1,778,529
Sep 15, 2026
33.22
33.35
32.74
33.05
33.05
1,615,073
Sep 14, 2026
33.30
33.49
32.94
33.33
33.33
1,284,005
Sep 11, 2026
33.55
33.86
33.23
33.46
33.46
1,117,198
Sep 10, 2026
33.73
33.96
33.45
33.52
33.52
1,426,550
Sep 9, 2026
34.35
34.35
33.54
33.76
33.76
1,782,483
Sep 8, 2026
34.24
34.86
34.08
34.66
34.66
939,786
Sep 7, 2026
34.89
34.95
34.47
34.47
34.47
834,449
Sep 4, 2026
34.91
35.18
34.62
35.16
35.16
1,158,193
Sep 3, 2026
34.45
34.85
34.26
34.85
34.85
1,339,932
Sep 2, 2026
34.64
34.64
34.09
34.43
34.43
1,038,184
Sep 1, 2026
34.99
35.17
34.70
34.88
34.88
1,512,804
Aug 31, 2026
34.82
35.27
34.78
35.00
35.00
2,413,446
Aug 28, 2026
34.54
34.90
34.54
34.78
34.78
1,121,046
Aug 27, 2026
34.95
34.99
33.99
34.34
34.34
2,020,298
Aug 26, 2026
34.80
35.35
34.72
35.14
35.14
1,040,212
Aug 25, 2026
34.98
35.04
34.63
34.79
34.79
1,214,736
Aug 24, 2026
34.61
35.13
34.57
35.08
35.08
1,042,281
Aug 21, 2026
34.68
34.84
34.50
34.61
34.61
976,854
Aug 20, 2026
34.70
34.95
34.33
34.48
34.48
1,116,605
Aug 19, 2026
34.00
34.31
33.95
34.09
34.09
943,137
Aug 18, 2026
34.44
34.51
33.97
34.02
34.02
1,174,703
Aug 17, 2026
34.62
34.73
34.34
34.57
34.57
949,290
Aug 14, 2026
34.81
34.96
34.58
34.63
34.63
964,031
Aug 13, 2026
34.59
34.88
34.29
34.86
34.86
1,800,346
Aug 12, 2026
34.63
34.75
34.47
34.61
34.61
1,473,756
Aug 11, 2026
34.38
34.69
34.30
34.67
34.67
1,180,279
Aug 10, 2026
34.44
34.63
34.19
34.38
34.38
1,700,440
Aug 7, 2026
34.06
34.56
33.96
34.56
34.56
1,659,166
Aug 6, 2026
34.20
34.45
34.12
34.17
34.17
1,036,206
Aug 5, 2026
34.57
34.70
33.82
34.01
34.01
1,665,805
Aug 4, 2026
34.66
34.70
33.98
34.62
34.62
1,649,690
Aug 3, 2026
35.21
35.48
34.76
34.76
34.76
1,650,325
Jul 31, 2026
34.47
35.07
34.40
34.97
34.97
2,384,051
Jul 30, 2026
34.40
34.99
34.29
34.50
34.50
1,634,721
Jul 29, 2026
34.38
34.69
33.75
34.34
34.34
2,021,086
Jul 28, 2026
33.98
34.61
33.46
34.46
34.46
2,496,722
Jul 27, 2026
34.77
35.33
34.67
34.91
34.91
1,741,787
Jul 24, 2026
34.36
34.54
34.17
34.41
34.41
2,719,577
Jul 23, 2026
34.88
35.10
34.19
34.52
34.52
2,807,433
Jul 22, 2026
35.06
35.34
34.88
35.01
35.01
1,784,438
Jul 21, 2026
35.00
35.48
34.83
35.06
35.06
1,325,057
Jul 20, 2026
35.03
35.20
34.72
34.85
34.85
1,062,573
Jul 17, 2026
35.07
35.37
34.73
35.12
35.12
1,607,044
Jul 16, 2026
34.62
35.25
34.49
35.17
35.17
1,072,690
Jul 15, 2026
34.13
34.66
34.07
34.54
34.54
949,617
Jul 14, 2026
34.59
34.82
34.14
34.18
34.18
1,412,803
Jul 13, 2026
34.66
35.07
34.57
34.73
34.73
1,523,183
Jul 10, 2026
34.36
35.07
34.35
34.87
34.87
1,005,282
Jul 9, 2026
34.43
34.53
33.93
34.25
34.25
1,469,305
Jul 8, 2026
34.69
34.77
34.09
34.22
34.22
1,936,414
Jul 7, 2026
35.30
35.72
35.05
35.05
35.05
1,310,952
Jul 6, 2026
34.81
35.33
34.74
35.11
35.11
1,175,767
Jul 3, 2026
34.90
35.23
34.80
34.84
34.84
2,037,484
Jul 2, 2026
34.00
34.94
34.00
34.72
34.72
1,217,230
Jul 1, 2026
33.75
34.00
33.58
34.00
34.00
948,660
Jun 30, 2026
33.59
33.85
33.47
33.75
33.75
1,486,030
Jun 29, 2026
33.76
33.77
33.29
33.40
33.40
1,582,188
Jun 26, 2026
33.55
33.93
33.52
33.81
33.81
1,647,287
Jun 25, 2026
33.53
33.98
33.53
33.89
33.89
1,812,617
Jun 24, 2026
32.64
33.57
32.64
33.57
33.57
1,893,691
Jun 23, 2026
32.80
33.03
32.43
32.67
32.67
1,752,378
Jun 22, 2026
33.32
33.45
33.06
33.37
33.37
1,030,473
Jun 19, 2026
33.31
33.56
33.31
33.35
33.35
3,094,507
Jun 18, 2026
33.19
33.40
32.76
33.40
33.40
1,776,165
Jun 17, 2026
33.51
33.72
33.10
33.32
33.32
2,354,313
Jun 16, 2026
33.58
33.84
33.42
33.74
33.74
1,178,477
Jun 15, 2026
33.71
34.22
33.58
33.58
33.58
1,547,376
Jun 12, 2026
32.81
33.27
32.80
33.14
33.14
1,692,372
Jun 11, 2026
32.18
32.60
32.18
32.24
32.24
1,384,341
Jun 10, 2026
32.25
32.46
32.01
32.45
32.45
1,926,676
Jun 9, 2026
31.82
32.45
31.71
32.11
32.11
1,451,050
Jun 8, 2026
31.50
31.81
31.42
31.79
31.79
1,181,951
Jun 5, 2026
31.90
32.22
31.85
31.88
31.88
1,050,428
Jun 4, 2026
31.71
32.28
31.71
31.84
31.84
1,279,747
Jun 3, 2026
31.74
31.94
31.59
31.69
31.69
1,224,148
Jun 2, 2026
31.44
31.91
31.44
31.85
31.85
1,293,394
Jun 1, 2026
31.42
31.73
31.08
31.39
31.39
2,054,871
May 29, 2026
31.27
31.71
31.18
31.51
31.51
5,389,043
May 28, 2026
31.05
31.25
30.72
31.00
31.00
1,582,853
May 27, 2026
30.44
31.70
30.44
31.21
31.21
2,323,432
May 26, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
30.24
30.50
30.18
30.35
30.35
1,364,427
May 25, 2026
31.83
32.00
31.72
31.72
30.34
811,746
May 22, 2026
31.37
31.70
31.32
31.51
30.14
1,697,997
May 21, 2026
31.27
31.43
30.96
31.20
29.84
1,267,097
May 20, 2026
30.60
31.51
30.57
31.13
29.78
1,871,913
May 19, 2026
31.18
31.29
30.73
30.79
29.45
1,260,009
May 18, 2026
31.07
31.48
30.80
31.15
29.79
1,441,675
May 15, 2026
31.49
31.64
31.01
31.32
29.96
1,688,268
May 14, 2026
31.88
32.00
31.69
31.74
30.36
841,231
May 13, 2026
31.85
31.91
31.45
31.56
30.19
1,184,243
May 12, 2026
31.74
31.90
31.56
31.56
30.19
1,134,881
May 11, 2026
31.64
31.91
31.64
31.85
30.46
1,408,986
May 8, 2026
31.91
32.21
31.80
31.84
30.45
1,405,725
May 7, 2026
32.24
32.41
32.04
32.04
30.65
1,578,367
May 6, 2026
31.50
32.75
31.49
32.13
30.73
2,399,929
May 5, 2026
30.90
31.33
30.78
31.19
29.83
1,557,184
May 4, 2026
30.85
31.14
30.59
30.84
29.50
1,296,971
Apr 30, 2026
30.25
30.93
29.87
30.84
29.50
2,501,746
Apr 29, 2026
31.60
31.82
31.07
31.15
29.79
1,479,061
Apr 28, 2026
31.94
32.19
31.48
31.48
30.11
1,868,074
Apr 27, 2026
31.89
32.31
31.83
32.06
30.67
1,115,836
Apr 24, 2026
31.69
32.27
31.62
31.94
30.55
1,150,415
Apr 23, 2026
31.66
32.12
31.59
32.12
30.72
1,261,680
Apr 22, 2026
31.91
32.13
31.76
31.86
30.47
1,287,125
Apr 21, 2026
32.25
32.44
31.94
31.96
30.57
1,373,371
Apr 20, 2026
31.88
32.24
31.80
32.24
30.84
2,042,485
Apr 17, 2026
31.03
32.77
31.03
32.42
31.01
2,778,936
Apr 16, 2026
30.68
31.22
30.65
31.09
29.74
1,824,941
Apr 15, 2026
30.68
30.81
30.34
30.65
29.32
1,300,090
Apr 14, 2026
30.49
30.90
30.49
30.62
29.29
1,280,922
Apr 13, 2026
30.08
30.21
29.85
30.20
28.89
1,401,244
Apr 10, 2026
30.43
30.69
30.19
30.45
29.13
1,227,616
Apr 9, 2026
30.34
30.37
29.96
30.29
28.97
1,601,129
Apr 8, 2026
30.90
30.90
30.39
30.54
29.21
2,322,290
Apr 7, 2026
29.77
30.13
29.22
29.22
27.95
1,820,673
Apr 2, 2026
29.48
29.90
29.30
29.69
28.40
1,590,196
Apr 1, 2026
29.73
30.19
29.71
29.91
28.61
1,628,980
Mar 31, 2026
29.16
29.41
29.07
29.19
27.92
1,835,031
Mar 30, 2026
28.83
29.01
28.63
28.97
27.71
1,783,412
Mar 27, 2026
29.26
29.27
28.89
29.00
27.74
1,389,535
Mar 26, 2026
29.14
29.70
28.99
29.22
27.95
1,640,754
Mar 25, 2026
29.16
29.62
29.16
29.27
28.00
1,523,747
Mar 24, 2026
28.92
29.09
28.50
28.90
27.64
1,414,449
Mar 23, 2026
27.90
29.21
27.73
28.68
27.43
2,071,238
Mar 20, 2026
28.91
28.97
28.20
28.45
27.21
4,346,994
Mar 19, 2026
29.30
29.31
28.72
28.72
27.47
2,039,517
Mar 18, 2026
29.93
30.10
29.60
29.79
28.49
1,532,563
Mar 17, 2026
29.50
30.04
29.50
29.85
28.55
2,069,162
Mar 16, 2026
29.67
29.82
29.43
29.44
28.16
1,261,490
Mar 13, 2026
29.60
30.18
29.56
29.66
28.37
1,660,449
Mar 12, 2026
30.80
30.91
29.61
29.94
28.64
2,178,798
Mar 11, 2026
30.73
31.17
30.73
31.00
29.65
1,251,029
Mar 10, 2026
30.90
31.23
30.74
30.90
29.56
1,792,762
Mar 9, 2026
30.38
30.38
29.78
30.09
28.78
1,849,178
Mar 6, 2026
31.43
31.53
30.60
31.03
29.68
1,877,277
Mar 5, 2026
31.80
31.84
31.24
31.34
29.98
1,682,609
Mar 4, 2026
31.67
32.35
31.53
31.92
30.53
1,601,727
Mar 3, 2026
32.59
32.59
31.35
31.64
30.26
2,358,462
Mar 2, 2026
33.42
33.47
32.67
32.92
31.49
1,863,060
Feb 27, 2026
34.26
34.58
33.98
34.40
32.90
3,766,485
Feb 26, 2026
34.14
34.38
33.77
34.16
32.67
1,909,479
Feb 25, 2026
34.10
34.51
34.08
34.30
32.81
2,137,719
Feb 24, 2026
33.95
34.37
33.84
34.37
32.87
1,999,766
Feb 23, 2026
33.53
33.76
33.24
33.76
32.29
1,604,765
Feb 20, 2026
33.41
33.68
33.17
33.47
32.01
1,267,352
Feb 19, 2026
33.55
33.66
33.03
33.50
32.04
1,470,172
Feb 18, 2026
33.95
34.08
33.47
33.58
32.12
2,160,458
Feb 17, 2026
34.13
34.36
33.95
34.00
32.52
1,111,890
Feb 16, 2026
34.20
34.40
33.95
34.13
32.65
1,248,257
Feb 13, 2026
33.56
34.48
33.10
34.48
32.98
2,856,813
Feb 12, 2026
34.07
34.70
33.82
33.95
32.47
2,686,569
Feb 11, 2026
32.80
32.81
32.15
32.37
30.96
2,238,773
Feb 10, 2026
32.09
32.89
31.85
32.68
31.26
2,154,450
Feb 9, 2026
33.04
33.20
32.67
32.74
31.32
1,499,440
Feb 6, 2026
32.90
33.19
32.73
32.98
31.55
1,757,635
Feb 5, 2026
33.00
33.25
32.73
32.95
31.52
2,026,142
Feb 4, 2026
32.37
33.43
32.37
33.38
31.93
2,685,505
Feb 3, 2026
31.57
32.27
31.42
32.27
30.87
2,294,133
Feb 2, 2026
31.25
31.45
31.15
31.45
30.08
1,130,531
Jan 30, 2026
31.50
31.53
31.21
31.35
29.99
2,080,194
Jan 29, 2026
31.33
31.66
31.17
31.34
29.98
2,115,424
Jan 28, 2026
30.70
31.07
30.67
31.00
29.65
1,863,022
Jan 27, 2026
30.66
30.90
30.65
30.83
29.49
1,760,885
Jan 26, 2026
31.06
31.11
30.69
30.69
29.35
1,513,257
Jan 23, 2026
31.07
31.28
30.92
31.12
29.77
1,813,130
Jan 22, 2026
31.56
31.81
30.99
31.36
30.00
2,613,394
Jan 21, 2026
29.72
30.31
29.62
30.30
28.98
1,960,057
Jan 20, 2026
29.33
29.84
29.10
29.67
28.38
1,767,286
Jan 19, 2026
29.65
29.99
29.41
29.55
28.26
1,460,396
Jan 16, 2026
30.37
30.41
30.07
30.07
28.76
2,506,827
Jan 15, 2026
30.10
30.49
29.97
30.31
28.99
2,155,585
Jan 14, 2026
30.09
30.21
29.80
30.12
28.81
1,597,851
Jan 13, 2026
30.00
30.42
29.82
30.12
28.81
2,153,161
Jan 12, 2026
29.69
30.12
29.52
30.06
28.75
2,347,318
Jan 9, 2026
29.50
29.78
29.41
29.77
28.47
2,085,804
Jan 8, 2026
29.18
29.50
29.12
29.50
28.22
1,325,674
Jan 7, 2026
29.37
29.64
29.22
29.33
28.05
1,485,894
Jan 6, 2026
28.79
29.42
28.77
29.30
28.03
1,773,044
Jan 5, 2026
28.83
28.99
28.48
28.80
27.55
2,014,485
Jan 2, 2026
28.39
28.71
28.25
28.66
27.41
1,818,128
Dec 31, 2025
28.25
28.31
28.10
28.31
27.08
344,188
Dec 30, 2025
28.20
28.29
28.10
28.29
27.06
783,409
Dec 29, 2025
27.95
28.29
27.85
28.22
26.99
1,184,335
Dec 24, 2025
27.95
28.07
27.90
27.94
26.72
122,233
Dec 23, 2025
28.07
28.09
27.85
27.89
26.68
781,131
Dec 22, 2025
28.30
28.33
28.08
28.16
26.93
1,004,108
Dec 19, 2025
28.30
28.43
28.20
28.33
27.10
3,440,497
Dec 18, 2025
28.16
28.39
28.13
28.35
27.12
2,140,547
Dec 17, 2025
28.37
28.39
27.95
28.28
27.05
1,649,148
Dec 16, 2025
28.09
28.77
28.09
28.35
27.12
2,193,022
Dec 15, 2025
27.86
28.28
27.85
28.22
26.99
1,951,796
Dec 12, 2025
27.92
28.16
27.77
28.05
26.83
2,743,192
Dec 11, 2025
27.68
28.03
27.54
27.89
26.68
2,099,018
Dec 10, 2025
27.50
27.68
27.46
27.54
26.34
1,644,137
Dec 9, 2025
27.99
28.07
27.72
27.72
26.51
1,186,328
Dec 8, 2025
28.00
28.26
27.83
28.00
26.78
1,467,921
Dec 5, 2025
27.96
28.36
27.95
28.03
26.81
1,520,136
Dec 4, 2025
28.34
28.34
27.97
27.97
26.75
1,771,283
Dec 3, 2025
27.80
28.42
27.80
28.19
26.96
1,797,755
Dec 2, 2025
28.01
28.50
27.98
28.27
27.04
1,799,426
Dec 1, 2025
28.03
28.36
27.99
28.32
27.09
1,485,429
Nov 28, 2025
28.23
28.29
28.02
28.15
26.93
1,462,206
Nov 27, 2025
27.90
28.27
27.90
28.27
27.04
900,295
Nov 26, 2025
28.09
28.11
27.80
28.00
26.78
1,166,354
Nov 25, 2025
27.69
28.09
27.51
28.01
26.79
1,649,425
Nov 24, 2025
28.01
28.03
27.47
27.47
26.27
3,693,500
Nov 21, 2025
26.97
27.69
26.90
27.66
26.46
2,120,008
Nov 20, 2025
27.82
27.85
27.06
27.06
25.88
3,729,900
Nov 19, 2025
27.51
28.03
27.50
27.73
26.52
2,037,897
Nov 18, 2025
27.82
28.00
27.54
27.58
26.38
2,907,746
Nov 17, 2025
28.40
28.55
28.14
28.16
26.93
1,412,452
Nov 14, 2025
28.83
28.94
28.25
28.43
27.19
2,825,668
Nov 13, 2025
29.02
29.12
28.81
28.95
27.69
1,408,099
Nov 12, 2025
28.79
29.09
28.78
28.91
27.65
1,800,521
Nov 11, 2025
28.47
28.87
28.44
28.87
27.61
1,718,339
Nov 10, 2025
28.66
28.76
28.47
28.47
27.23
1,538,195
Nov 7, 2025
28.29
28.54
28.13
28.42
27.18
1,872,104
Nov 6, 2025
28.24
28.53
28.19
28.23
27.00
1,889,296
Nov 5, 2025
27.88
28.23
27.85
28.23
27.00
2,499,514
Nov 4, 2025
27.82
28.07
27.67
28.07
26.85
2,137,729
Nov 3, 2025
27.75
28.27
27.75
28.10
26.88
2,039,417
Oct 31, 2025
28.06
28.22
27.62
27.69
26.49
2,780,204
Oct 30, 2025
28.24
28.34
27.98
28.11
26.89
2,150,354
