Etablissements Maurel & Prom S.A. (MAU.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.50 | 6.50 | 6.34 | 6.41 | 6.41 | 131,772 |
| May 07, 2024 | 6.49 | 6.56 | 6.39 | 6.49 | 6.49 | 199,698 |
| May 06, 2024 | 6.29 | 6.61 | 6.29 | 6.45 | 6.45 | 377,619 |
| May 03, 2024 | 5.98 | 6.07 | 5.97 | 6.01 | 6.01 | 152,192 |
| May 02, 2024 | 5.96 | 5.96 | 5.78 | 5.86 | 5.86 | 193,629 |
| Apr 30, 2024 | 6.14 | 6.16 | 5.98 | 5.98 | 5.98 | 159,953 |
| Apr 29, 2024 | 6.08 | 6.16 | 6.05 | 6.14 | 6.14 | 119,394 |
| Apr 26, 2024 | 6.10 | 6.22 | 6.09 | 6.14 | 6.14 | 109,137 |
| Apr 25, 2024 | 6.24 | 6.25 | 6.08 | 6.09 | 6.09 | 102,363 |
| Apr 24, 2024 | 6.26 | 6.39 | 6.22 | 6.22 | 6.22 | 143,562 |
| Apr 23, 2024 | 6.03 | 6.22 | 5.98 | 6.20 | 6.20 | 152,472 |
| Apr 22, 2024 | 6.07 | 6.14 | 5.97 | 6.02 | 6.02 | 143,690 |
| Apr 19, 2024 | 6.16 | 6.16 | 5.97 | 6.11 | 6.11 | 137,155 |
| Apr 18, 2024 | 6.25 | 6.35 | 6.05 | 6.13 | 6.13 | 243,401 |
| Apr 17, 2024 | 6.24 | 6.27 | 6.16 | 6.20 | 6.20 | 109,109 |
| Apr 16, 2024 | 6.37 | 6.49 | 6.16 | 6.24 | 6.24 | 338,713 |
| Apr 15, 2024 | 6.61 | 6.63 | 6.34 | 6.47 | 6.47 | 320,461 |
| Apr 12, 2024 | 6.39 | 6.56 | 6.39 | 6.51 | 6.51 | 316,084 |
| Apr 11, 2024 | 6.11 | 6.34 | 6.11 | 6.30 | 6.30 | 272,678 |
| Apr 10, 2024 | 6.05 | 6.13 | 6.02 | 6.10 | 6.10 | 120,944 |
| Apr 09, 2024 | 6.06 | 6.14 | 5.93 | 6.04 | 6.04 | 177,427 |
| Apr 08, 2024 | 6.12 | 6.20 | 6.05 | 6.09 | 6.09 | 253,420 |
| Apr 05, 2024 | 5.84 | 6.12 | 5.84 | 6.12 | 6.12 | 343,666 |
| Apr 04, 2024 | 5.87 | 5.88 | 5.79 | 5.79 | 5.79 | 99,124 |
| Apr 03, 2024 | 5.80 | 5.87 | 5.76 | 5.86 | 5.86 | 203,102 |
| Apr 02, 2024 | 5.63 | 5.80 | 5.63 | 5.76 | 5.76 | 269,884 |
| Mar 28, 2024 | 5.58 | 5.64 | 5.49 | 5.59 | 5.59 | 151,535 |
| Mar 27, 2024 | 5.54 | 5.60 | 5.48 | 5.57 | 5.57 | 130,963 |
| Mar 26, 2024 | 5.50 | 5.61 | 5.50 | 5.54 | 5.54 | 119,882 |
| Mar 25, 2024 | 5.41 | 5.55 | 5.41 | 5.51 | 5.51 | 100,232 |
| Mar 22, 2024 | 5.50 | 5.52 | 5.43 | 5.43 | 5.43 | 86,580 |
| Mar 21, 2024 | 5.55 | 5.61 | 5.50 | 5.51 | 5.51 | 147,874 |
| Mar 20, 2024 | 5.55 | 5.55 | 5.46 | 5.55 | 5.55 | 162,830 |
| Mar 19, 2024 | 5.45 | 5.58 | 5.45 | 5.57 | 5.57 | 183,697 |
| Mar 18, 2024 | 5.42 | 5.50 | 5.38 | 5.46 | 5.46 | 107,712 |
| Mar 15, 2024 | 5.48 | 5.54 | 5.41 | 5.41 | 5.41 | 295,450 |
| Mar 14, 2024 | 5.36 | 5.47 | 5.36 | 5.45 | 5.45 | 174,877 |
| Mar 13, 2024 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | 151,835 |
| Mar 12, 2024 | 5.19 | 5.32 | 5.16 | 5.29 | 5.29 | 127,466 |
| Mar 11, 2024 | 5.25 | 5.28 | 5.14 | 5.18 | 5.18 | 140,291 |
| Mar 08, 2024 | 5.29 | 5.36 | 5.25 | 5.28 | 5.28 | 188,925 |
| Mar 07, 2024 | 4.97 | 5.26 | 4.97 | 5.25 | 5.25 | 210,989 |
| Mar 06, 2024 | 4.90 | 5.07 | 4.90 | 5.07 | 5.07 | 135,086 |
| Mar 05, 2024 | 4.92 | 4.95 | 4.78 | 4.93 | 4.93 | 150,488 |
| Mar 04, 2024 | 5.09 | 5.13 | 4.94 | 4.94 | 4.94 | 231,392 |
| Mar 01, 2024 | 4.94 | 5.14 | 4.70 | 5.09 | 5.09 | 292,659 |
| Feb 29, 2024 | 5.01 | 5.03 | 4.90 | 5.02 | 5.02 | 154,966 |
| Feb 28, 2024 | 5.07 | 5.07 | 4.96 | 5.04 | 5.04 | 105,702 |
| Feb 27, 2024 | 5.06 | 5.10 | 5.00 | 5.07 | 5.07 | 126,802 |
| Feb 26, 2024 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | 90,557 |
| Feb 23, 2024 | 4.97 | 5.00 | 4.92 | 5.00 | 5.00 | 141,860 |
| Feb 22, 2024 | 5.05 | 5.09 | 4.99 | 4.99 | 4.99 | 104,858 |
| Feb 21, 2024 | 5.00 | 5.03 | 4.86 | 5.01 | 5.01 | 126,681 |
| Feb 20, 2024 | 4.99 | 5.04 | 4.90 | 4.91 | 4.91 | 266,404 |
| Feb 19, 2024 | 5.01 | 5.07 | 4.86 | 5.00 | 5.00 | 380,865 |
| Feb 16, 2024 | 5.51 | 5.61 | 5.11 | 5.11 | 5.11 | 434,036 |
| Feb 15, 2024 | 5.38 | 5.55 | 5.33 | 5.52 | 5.52 | 166,883 |
| Feb 14, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.34 | 70,982 |
| Feb 13, 2024 | 5.46 | 5.46 | 5.34 | 5.38 | 5.38 | 103,488 |
| Feb 12, 2024 | 5.31 | 5.46 | 5.26 | 5.46 | 5.46 | 133,791 |
| Feb 09, 2024 | 5.24 | 5.35 | 5.22 | 5.30 | 5.30 | 163,977 |
| Feb 08, 2024 | 5.18 | 5.24 | 5.09 | 5.24 | 5.24 | 155,494 |
| Feb 07, 2024 | 5.26 | 5.26 | 5.13 | 5.16 | 5.16 | 160,124 |
| Feb 06, 2024 | 5.17 | 5.29 | 5.16 | 5.27 | 5.27 | 84,352 |
| Feb 05, 2024 | 5.20 | 5.32 | 5.15 | 5.15 | 5.15 | 193,760 |
| Feb 02, 2024 | 5.36 | 5.36 | 5.24 | 5.26 | 5.26 | 218,857 |
| Feb 01, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.39 | 130,327 |
| Jan 31, 2024 | 5.59 | 5.61 | 5.51 | 5.53 | 5.53 | 137,863 |
| Jan 30, 2024 | 5.62 | 5.62 | 5.53 | 5.60 | 5.60 | 172,145 |
| Jan 29, 2024 | 5.64 | 5.76 | 5.63 | 5.63 | 5.63 | 240,481 |
| Jan 26, 2024 | 5.54 | 5.55 | 5.43 | 5.52 | 5.52 | 189,846 |
| Jan 25, 2024 | 5.66 | 5.70 | 5.47 | 5.50 | 5.50 | 217,351 |
| Jan 24, 2024 | 5.45 | 5.45 | 5.32 | 5.45 | 5.45 | 189,944 |
| Jan 23, 2024 | 5.44 | 5.49 | 5.38 | 5.43 | 5.43 | 159,432 |
| Jan 22, 2024 | 5.42 | 5.44 | 5.38 | 5.40 | 5.40 | 111,956 |
| Jan 19, 2024 | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | 207,279 |
| Jan 18, 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.34 | 147,355 |
| Jan 17, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 198,453 |
| Jan 16, 2024 | 5.30 | 5.45 | 5.26 | 5.38 | 5.38 | 209,913 |
| Jan 15, 2024 | 5.32 | 5.33 | 5.24 | 5.33 | 5.33 | 169,130 |
| Jan 12, 2024 | 5.20 | 5.26 | 5.19 | 5.22 | 5.22 | 109,742 |
| Jan 11, 2024 | 5.20 | 5.26 | 5.11 | 5.18 | 5.18 | 197,717 |
| Jan 10, 2024 | 5.20 | 5.26 | 5.16 | 5.19 | 5.19 | 142,320 |
| Jan 09, 2024 | 5.33 | 5.34 | 5.23 | 5.26 | 5.26 | 143,715 |
| Jan 08, 2024 | 5.48 | 5.49 | 5.30 | 5.30 | 5.30 | 235,446 |
| Jan 05, 2024 | 5.67 | 5.67 | 5.49 | 5.61 | 5.61 | 158,786 |
| Jan 04, 2024 | 5.71 | 5.77 | 5.68 | 5.71 | 5.71 | 166,873 |
| Jan 03, 2024 | 5.50 | 5.66 | 5.34 | 5.66 | 5.66 | 482,965 |
| Jan 02, 2024 | 5.94 | 5.99 | 5.51 | 5.59 | 5.59 | 723,468 |
| Dec 29, 2023 | 6.09 | 6.13 | 6.02 | 6.09 | 6.09 | 100,220 |
| Dec 28, 2023 | 6.13 | 6.13 | 6.00 | 6.10 | 6.10 | 137,220 |
| Dec 27, 2023 | 6.15 | 6.20 | 6.10 | 6.13 | 6.13 | 119,715 |
| Dec 22, 2023 | 6.22 | 6.24 | 6.11 | 6.14 | 6.14 | 111,216 |
| Dec 21, 2023 | 6.30 | 6.34 | 6.09 | 6.22 | 6.22 | 167,344 |
| Dec 20, 2023 | 6.24 | 6.33 | 6.23 | 6.30 | 6.30 | 197,757 |
| Dec 19, 2023 | 6.16 | 6.19 | 6.10 | 6.19 | 6.19 | 126,755 |
| Dec 18, 2023 | 5.97 | 6.21 | 5.95 | 6.16 | 6.16 | 342,320 |
| Dec 15, 2023 | 5.85 | 6.03 | 5.85 | 5.91 | 5.91 | 285,490 |
| Dec 14, 2023 | 5.80 | 5.91 | 5.80 | 5.80 | 5.80 | 222,139 |
| Dec 13, 2023 | 5.79 | 5.81 | 5.63 | 5.78 | 5.78 | 261,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.