Compagnie Generale des Etablissements Michelin SCA (ML.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 34.06 | 34.56 | 33.96 | 34.56 | +1.14% | 1,659,166 |
| 2026-08-06 | 34.20 | 34.45 | 34.12 | 34.17 | +0.47% | 1,036,206 |
| 2026-08-05 | 34.57 | 34.70 | 33.82 | 34.01 | -1.76% | 1,665,805 |
| 2026-08-04 | 34.66 | 34.70 | 33.98 | 34.62 | -0.40% | 1,649,690 |
| 2026-08-03 | 35.21 | 35.48 | 34.76 | 34.76 | -0.60% | 1,650,325 |
| 2026-07-31 | 34.47 | 35.07 | 34.40 | 34.97 | +1.36% | 2,384,051 |
| 2026-07-30 | 34.40 | 34.99 | 34.29 | 34.50 | +0.47% | 1,634,721 |
| 2026-07-29 | 34.38 | 34.69 | 33.75 | 34.34 | -0.35% | 2,021,086 |
| 2026-07-28 | 33.98 | 34.61 | 33.46 | 34.46 | -1.29% | 2,496,722 |
| 2026-07-27 | 34.77 | 35.33 | 34.67 | 34.91 | +1.45% | 1,741,787 |
| 2026-07-24 | 34.36 | 34.54 | 34.17 | 34.41 | -0.32% | 2,719,577 |
| 2026-07-23 | 34.88 | 35.10 | 34.19 | 34.52 | -1.40% | 2,807,433 |
| 2026-07-22 | 35.06 | 35.34 | 34.88 | 35.01 | -0.14% | 1,784,438 |
| 2026-07-21 | 35.00 | 35.48 | 34.83 | 35.06 | +0.60% | 1,325,057 |
| 2026-07-20 | 35.03 | 35.20 | 34.72 | 34.85 | -0.77% | 1,062,573 |
| 2026-07-17 | 35.07 | 35.37 | 34.73 | 35.12 | -0.14% | 1,607,044 |
| 2026-07-16 | 34.62 | 35.25 | 34.49 | 35.17 | +1.82% | 1,072,690 |
| 2026-07-15 | 34.13 | 34.66 | 34.07 | 34.54 | +1.05% | 949,617 |
| 2026-07-14 | 34.59 | 34.82 | 34.14 | 34.18 | -1.58% | 1,412,803 |
| 2026-07-13 | 34.66 | 35.07 | 34.57 | 34.73 | -0.40% | 1,523,183 |
| 2026-07-10 | 34.36 | 35.07 | 34.35 | 34.87 | +1.81% | 1,005,282 |
| 2026-07-09 | 34.43 | 34.53 | 33.93 | 34.25 | +0.09% | 1,469,305 |
| 2026-07-08 | 34.69 | 34.77 | 34.09 | 34.22 | -2.37% | 1,936,414 |
| 2026-07-07 | 35.30 | 35.72 | 35.05 | 35.05 | -0.17% | 1,310,952 |
| 2026-07-06 | 34.81 | 35.33 | 34.74 | 35.11 | +0.77% | 1,175,767 |
| 2026-07-03 | 34.90 | 35.23 | 34.80 | 34.84 | +0.35% | 2,037,484 |
| 2026-07-02 | 34.00 | 34.94 | 34.00 | 34.72 | +2.12% | 1,217,230 |
| 2026-07-01 | 33.75 | 34.00 | 33.58 | 34.00 | +0.74% | 948,660 |
| 2026-06-30 | 33.59 | 33.85 | 33.47 | 33.75 | +1.05% | 1,486,030 |
| 2026-06-29 | 33.76 | 33.77 | 33.29 | 33.40 | -1.21% | 1,582,188 |
| 2026-06-26 | 33.55 | 33.93 | 33.52 | 33.81 | -0.24% | 1,647,287 |
| 2026-06-25 | 33.53 | 33.98 | 33.53 | 33.89 | +0.95% | 1,812,617 |
| 2026-06-24 | 32.64 | 33.57 | 32.64 | 33.57 | +2.75% | 1,893,691 |
| 2026-06-23 | 32.80 | 33.03 | 32.43 | 32.67 | -2.10% | 1,752,378 |
| 2026-06-22 | 33.32 | 33.45 | 33.06 | 33.37 | +0.06% | 1,030,473 |
| 2026-06-19 | 33.31 | 33.56 | 33.31 | 33.35 | -0.15% | 3,094,507 |
| 2026-06-18 | 33.19 | 33.40 | 32.76 | 33.40 | +0.24% | 1,776,165 |
| 2026-06-17 | 33.51 | 33.72 | 33.10 | 33.32 | -1.24% | 2,354,313 |
| 2026-06-16 | 33.58 | 33.84 | 33.42 | 33.74 | +0.48% | 1,178,477 |
| 2026-06-15 | 33.71 | 34.22 | 33.58 | 33.58 | +1.33% | 1,547,376 |
| 2026-06-12 | 32.81 | 33.27 | 32.80 | 33.14 | +2.79% | 1,692,372 |
| 2026-06-11 | 32.18 | 32.60 | 32.18 | 32.24 | -0.65% | 1,384,341 |
| 2026-06-10 | 32.25 | 32.46 | 32.01 | 32.45 | +1.06% | 1,926,676 |
| 2026-06-09 | 31.82 | 32.45 | 31.71 | 32.11 | +1.01% | 1,451,050 |
| 2026-06-08 | 31.50 | 31.81 | 31.42 | 31.79 | -0.28% | 1,181,951 |
| 2026-06-05 | 31.90 | 32.22 | 31.85 | 31.88 | +0.13% | 1,050,428 |
| 2026-06-04 | 31.71 | 32.28 | 31.71 | 31.84 | +0.47% | 1,279,747 |
| 2026-06-03 | 31.74 | 31.94 | 31.59 | 31.69 | -0.50% | 1,224,148 |
| 2026-06-02 | 31.44 | 31.91 | 31.44 | 31.85 | +1.47% | 1,293,394 |
| 2026-06-01 | 31.42 | 31.73 | 31.08 | 31.39 | -0.38% | 2,054,871 |
| 2026-05-29 | 31.27 | 31.71 | 31.18 | 31.51 | +1.65% | 5,389,043 |
| 2026-05-28 | 31.05 | 31.25 | 30.72 | 31.00 | -0.67% | 1,582,853 |
| 2026-05-27 | 30.44 | 31.70 | 30.44 | 31.21 | +2.83% | 2,323,432 |
| 2026-05-26 | 30.24 | 30.50 | 30.18 | 30.35 | -4.32% | 1,364,427 |
| 2026-05-25 | 31.83 | 32.00 | 31.72 | 31.72 | +0.67% | 811,746 |
| 2026-05-22 | 31.37 | 31.70 | 31.32 | 31.51 | +0.99% | 1,697,997 |
| 2026-05-21 | 31.27 | 31.43 | 30.96 | 31.20 | +0.22% | 1,267,097 |
| 2026-05-20 | 30.60 | 31.51 | 30.57 | 31.13 | +1.10% | 1,871,913 |
| 2026-05-19 | 31.18 | 31.29 | 30.73 | 30.79 | -1.16% | 1,260,009 |
| 2026-05-18 | 31.07 | 31.48 | 30.80 | 31.15 | -0.54% | 1,441,675 |
| 2026-05-15 | 31.49 | 31.64 | 31.01 | 31.32 | -1.32% | 1,688,268 |
| 2026-05-14 | 31.88 | 32.00 | 31.69 | 31.74 | +0.57% | 841,231 |
| 2026-05-13 | 31.85 | 31.91 | 31.45 | 31.56 | +0.00% | 1,184,243 |
| 2026-05-12 | 31.74 | 31.90 | 31.56 | 31.56 | -0.91% | 1,134,881 |
| 2026-05-11 | 31.64 | 31.91 | 31.64 | 31.85 | +0.03% | 1,408,986 |
| 2026-05-08 | 31.91 | 32.21 | 31.80 | 31.84 | -0.62% | 1,405,725 |
| 2026-05-07 | 32.24 | 32.41 | 32.04 | 32.04 | -0.28% | 1,578,367 |
| 2026-05-06 | 31.50 | 32.75 | 31.49 | 32.13 | +3.01% | 2,399,929 |
| 2026-05-05 | 30.90 | 31.33 | 30.78 | 31.19 | +1.13% | 1,557,184 |
| 2026-05-04 | 30.85 | 31.14 | 30.59 | 30.84 | +0.00% | 1,296,971 |
| 2026-04-30 | 30.25 | 30.93 | 29.87 | 30.84 | -1.00% | 2,501,746 |
| 2026-04-29 | 31.60 | 31.82 | 31.07 | 31.15 | -1.05% | 1,479,061 |
| 2026-04-28 | 31.94 | 32.19 | 31.48 | 31.48 | -1.81% | 1,868,074 |
| 2026-04-27 | 31.89 | 32.31 | 31.83 | 32.06 | +0.38% | 1,115,836 |
| 2026-04-24 | 31.69 | 32.27 | 31.62 | 31.94 | -0.56% | 1,150,415 |
| 2026-04-23 | 31.66 | 32.12 | 31.59 | 32.12 | +0.82% | 1,261,680 |
| 2026-04-22 | 31.91 | 32.13 | 31.76 | 31.86 | -0.31% | 1,287,125 |
| 2026-04-21 | 32.25 | 32.44 | 31.94 | 31.96 | -0.87% | 1,373,371 |
| 2026-04-20 | 31.88 | 32.24 | 31.80 | 32.24 | -0.56% | 2,042,485 |
| 2026-04-17 | 31.03 | 32.77 | 31.03 | 32.42 | +4.28% | 2,778,936 |
| 2026-04-16 | 30.68 | 31.22 | 30.65 | 31.09 | +1.44% | 1,824,941 |
| 2026-04-15 | 30.68 | 30.81 | 30.34 | 30.65 | +0.10% | 1,300,090 |
| 2026-04-14 | 30.49 | 30.90 | 30.49 | 30.62 | +1.39% | 1,280,922 |
| 2026-04-13 | 30.08 | 30.21 | 29.85 | 30.20 | -0.82% | 1,401,244 |
| 2026-04-10 | 30.43 | 30.69 | 30.19 | 30.45 | +0.53% | 1,227,616 |
| 2026-04-09 | 30.34 | 30.37 | 29.96 | 30.29 | -0.82% | 1,601,129 |
| 2026-04-08 | 30.90 | 30.90 | 30.39 | 30.54 | +4.52% | 2,322,290 |
| 2026-04-07 | 29.77 | 30.13 | 29.22 | 29.22 | -1.58% | 1,820,673 |
| 2026-04-02 | 29.48 | 29.90 | 29.30 | 29.69 | -0.74% | 1,590,196 |
| 2026-04-01 | 29.73 | 30.19 | 29.71 | 29.91 | +2.47% | 1,628,980 |
| 2026-03-31 | 29.16 | 29.41 | 29.07 | 29.19 | +0.76% | 1,835,031 |
| 2026-03-30 | 28.83 | 29.01 | 28.63 | 28.97 | -0.10% | 1,783,412 |
| 2026-03-27 | 29.26 | 29.27 | 28.89 | 29.00 | -0.75% | 1,389,535 |
| 2026-03-26 | 29.14 | 29.70 | 28.99 | 29.22 | -0.17% | 1,640,754 |
| 2026-03-25 | 29.16 | 29.62 | 29.16 | 29.27 | +1.28% | 1,523,747 |
| 2026-03-24 | 28.92 | 29.09 | 28.50 | 28.90 | +0.77% | 1,414,449 |
| 2026-03-23 | 27.90 | 29.21 | 27.73 | 28.68 | +0.81% | 2,071,238 |
| 2026-03-20 | 28.91 | 28.97 | 28.20 | 28.45 | -0.94% | 4,346,994 |
| 2026-03-19 | 29.30 | 29.31 | 28.72 | 28.72 | -3.59% | 2,039,517 |
| 2026-03-18 | 29.93 | 30.10 | 29.60 | 29.79 | -0.20% | 1,532,563 |
| 2026-03-17 | 29.50 | 30.04 | 29.50 | 29.85 | +1.39% | 2,069,162 |
| 2026-03-16 | 29.67 | 29.82 | 29.43 | 29.44 | -0.74% | 1,261,490 |
| 2026-03-13 | 29.60 | 30.18 | 29.56 | 29.66 | -0.94% | 1,660,449 |
| 2026-03-12 | 30.80 | 30.91 | 29.61 | 29.94 | -3.42% | 2,178,798 |
| 2026-03-11 | 30.73 | 31.17 | 30.73 | 31.00 | +0.32% | 1,251,029 |
| 2026-03-10 | 30.90 | 31.23 | 30.74 | 30.90 | +2.69% | 1,792,762 |
| 2026-03-09 | 30.38 | 30.38 | 29.78 | 30.09 | -3.03% | 1,849,178 |
| 2026-03-06 | 31.43 | 31.53 | 30.59 | 31.03 | -0.99% | 1,877,277 |
| 2026-03-05 | 31.80 | 31.84 | 31.24 | 31.34 | -1.82% | 1,682,609 |
| 2026-03-04 | 31.67 | 32.35 | 31.53 | 31.92 | +0.88% | 1,601,727 |
| 2026-03-03 | 32.59 | 32.59 | 31.35 | 31.64 | -3.89% | 2,358,462 |
| 2026-03-02 | 33.42 | 33.47 | 32.67 | 32.92 | -4.30% | 1,863,060 |
| 2026-02-27 | 34.26 | 34.58 | 33.98 | 34.40 | +0.70% | 3,766,485 |
| 2026-02-26 | 34.14 | 34.38 | 33.77 | 34.16 | -0.41% | 1,909,479 |
| 2026-02-25 | 34.10 | 34.51 | 34.08 | 34.30 | -0.20% | 2,137,719 |
| 2026-02-24 | 33.95 | 34.37 | 33.84 | 34.37 | +1.81% | 1,999,766 |
| 2026-02-23 | 33.53 | 33.76 | 33.24 | 33.76 | +0.87% | 1,604,765 |
| 2026-02-20 | 33.41 | 33.68 | 33.17 | 33.47 | -0.09% | 1,267,352 |
| 2026-02-19 | 33.55 | 33.66 | 33.03 | 33.50 | -0.24% | 1,470,172 |
| 2026-02-18 | 33.95 | 34.08 | 33.47 | 33.58 | -1.24% | 2,160,458 |
| 2026-02-17 | 34.13 | 34.36 | 33.95 | 34.00 | -0.38% | 1,111,890 |
| 2026-02-16 | 34.20 | 34.40 | 33.95 | 34.13 | -1.02% | 1,248,257 |
| 2026-02-13 | 33.56 | 34.48 | 33.10 | 34.48 | +1.56% | 2,856,813 |
| 2026-02-12 | 34.07 | 34.70 | 33.82 | 33.95 | +4.88% | 2,686,569 |
| 2026-02-11 | 32.80 | 32.81 | 32.15 | 32.37 | -0.95% | 2,238,773 |
| 2026-02-10 | 32.09 | 32.89 | 31.85 | 32.68 | -0.18% | 2,154,450 |
| 2026-02-09 | 33.04 | 33.20 | 32.67 | 32.74 | -0.73% | 1,499,440 |
| 2026-02-06 | 32.90 | 33.19 | 32.73 | 32.98 | +0.09% | 1,757,635 |
| 2026-02-05 | 33.00 | 33.25 | 32.73 | 32.95 | -1.29% | 2,026,142 |
| 2026-02-04 | 32.37 | 33.43 | 32.37 | 33.38 | +3.44% | 2,685,505 |
| 2026-02-03 | 31.57 | 32.27 | 31.42 | 32.27 | +2.61% | 2,294,133 |
| 2026-02-02 | 31.25 | 31.45 | 31.15 | 31.45 | +0.32% | 1,130,531 |
| 2026-01-30 | 31.50 | 31.53 | 31.21 | 31.35 | +0.03% | 2,080,194 |
| 2026-01-29 | 31.33 | 31.66 | 31.17 | 31.34 | +1.10% | 2,115,424 |
| 2026-01-28 | 30.70 | 31.07 | 30.67 | 31.00 | +0.55% | 1,863,022 |
| 2026-01-27 | 30.66 | 30.90 | 30.65 | 30.83 | +0.46% | 1,760,885 |
| 2026-01-26 | 31.06 | 31.11 | 30.69 | 30.69 | -1.38% | 1,513,257 |
| 2026-01-23 | 31.07 | 31.28 | 30.92 | 31.12 | -0.77% | 1,813,130 |
| 2026-01-22 | 31.56 | 31.81 | 30.99 | 31.36 | +3.50% | 2,613,394 |
| 2026-01-21 | 29.72 | 30.31 | 29.62 | 30.30 | +2.12% | 1,960,057 |
| 2026-01-20 | 29.33 | 29.84 | 29.10 | 29.67 | +0.41% | 1,767,286 |
| 2026-01-19 | 29.65 | 29.99 | 29.41 | 29.55 | -1.73% | 1,460,396 |
| 2026-01-16 | 30.37 | 30.41 | 30.07 | 30.07 | -0.79% | 2,506,827 |
| 2026-01-15 | 30.10 | 30.49 | 29.97 | 30.31 | +0.63% | 2,155,585 |
| 2026-01-14 | 30.09 | 30.21 | 29.80 | 30.12 | +0.00% | 1,597,851 |
| 2026-01-13 | 30.00 | 30.42 | 29.82 | 30.12 | +0.20% | 2,153,161 |
| 2026-01-12 | 29.69 | 30.12 | 29.52 | 30.06 | +0.97% | 2,347,318 |
| 2026-01-09 | 29.50 | 29.78 | 29.41 | 29.77 | +0.92% | 2,085,804 |
| 2026-01-08 | 29.18 | 29.50 | 29.12 | 29.50 | +0.58% | 1,325,674 |
| 2026-01-07 | 29.37 | 29.64 | 29.22 | 29.33 | +0.10% | 1,485,894 |
| 2026-01-06 | 28.79 | 29.42 | 28.77 | 29.30 | +1.74% | 1,773,044 |
| 2026-01-05 | 28.83 | 28.99 | 28.48 | 28.80 | +0.49% | 2,014,485 |
| 2026-01-02 | 28.39 | 28.71 | 28.25 | 28.66 | +1.24% | 1,818,128 |
| 2025-12-31 | 28.25 | 28.31 | 28.10 | 28.31 | +0.07% | 344,188 |
| 2025-12-30 | 28.20 | 28.29 | 28.10 | 28.29 | +0.25% | 783,409 |
| 2025-12-29 | 27.95 | 28.29 | 27.85 | 28.22 | +1.00% | 1,184,335 |
| 2025-12-24 | 27.95 | 28.07 | 27.90 | 27.94 | +0.18% | 122,233 |
| 2025-12-23 | 28.07 | 28.09 | 27.85 | 27.89 | -0.96% | 781,131 |
| 2025-12-22 | 28.30 | 28.33 | 28.08 | 28.16 | -0.60% | 1,004,108 |
| 2025-12-19 | 28.30 | 28.43 | 28.20 | 28.33 | -0.07% | 3,440,497 |
| 2025-12-18 | 28.16 | 28.39 | 28.13 | 28.35 | +0.25% | 2,140,547 |
| 2025-12-17 | 28.37 | 28.39 | 27.95 | 28.28 | -0.25% | 1,649,148 |
| 2025-12-16 | 28.09 | 28.77 | 28.09 | 28.35 | +0.46% | 2,193,022 |
| 2025-12-15 | 27.86 | 28.28 | 27.85 | 28.22 | +0.61% | 1,951,796 |
| 2025-12-12 | 27.92 | 28.16 | 27.77 | 28.05 | +0.57% | 2,743,192 |
| 2025-12-11 | 27.68 | 28.03 | 27.54 | 27.89 | +1.27% | 2,099,018 |
| 2025-12-10 | 27.50 | 27.68 | 27.46 | 27.54 | -0.65% | 1,644,137 |
| 2025-12-09 | 27.99 | 28.07 | 27.72 | 27.72 | -1.00% | 1,186,328 |
| 2025-12-08 | 28.00 | 28.26 | 27.83 | 28.00 | -0.11% | 1,467,921 |
| 2025-12-05 | 27.96 | 28.36 | 27.95 | 28.03 | +0.21% | 1,520,136 |
| 2025-12-04 | 28.34 | 28.34 | 27.97 | 27.97 | -0.78% | 1,771,283 |
| 2025-12-03 | 27.80 | 28.42 | 27.80 | 28.19 | -0.28% | 1,797,755 |
| 2025-12-02 | 28.01 | 28.50 | 27.98 | 28.27 | -0.18% | 1,799,426 |
| 2025-12-01 | 28.03 | 28.36 | 27.99 | 28.32 | +0.60% | 1,485,429 |
| 2025-11-28 | 28.23 | 28.29 | 28.02 | 28.15 | -0.42% | 1,462,206 |
| 2025-11-27 | 27.90 | 28.27 | 27.90 | 28.27 | +0.96% | 900,295 |
| 2025-11-26 | 28.09 | 28.11 | 27.80 | 28.00 | -0.04% | 1,166,354 |
| 2025-11-25 | 27.69 | 28.09 | 27.51 | 28.01 | +1.97% | 1,649,425 |
| 2025-11-24 | 28.01 | 28.03 | 27.47 | 27.47 | -0.69% | 3,693,500 |
| 2025-11-21 | 26.97 | 27.69 | 26.90 | 27.66 | +2.22% | 2,120,008 |
| 2025-11-20 | 27.82 | 27.85 | 27.06 | 27.06 | -2.42% | 3,729,900 |
| 2025-11-19 | 27.51 | 28.03 | 27.50 | 27.73 | +0.54% | 2,037,897 |
| 2025-11-18 | 27.82 | 28.00 | 27.54 | 27.58 | -2.06% | 2,907,746 |
| 2025-11-17 | 28.40 | 28.55 | 28.14 | 28.16 | -0.95% | 1,412,452 |
| 2025-11-14 | 28.83 | 28.94 | 28.25 | 28.43 | -1.80% | 2,825,668 |
| 2025-11-13 | 29.02 | 29.12 | 28.81 | 28.95 | +0.14% | 1,408,099 |
| 2025-11-12 | 28.79 | 29.09 | 28.78 | 28.91 | +0.14% | 1,800,521 |
| 2025-11-11 | 28.47 | 28.87 | 28.44 | 28.87 | +1.40% | 1,718,339 |
| 2025-11-10 | 28.66 | 28.76 | 28.47 | 28.47 | +0.18% | 1,538,195 |
| 2025-11-07 | 28.29 | 28.54 | 28.13 | 28.42 | +0.67% | 1,872,104 |
| 2025-11-06 | 28.24 | 28.53 | 28.19 | 28.23 | +0.00% | 1,889,296 |
| 2025-11-05 | 27.88 | 28.23 | 27.85 | 28.23 | +0.57% | 2,499,514 |
| 2025-11-04 | 27.82 | 28.07 | 27.67 | 28.07 | -0.11% | 2,137,729 |
| 2025-11-03 | 27.75 | 28.27 | 27.75 | 28.10 | +1.48% | 2,039,417 |
| 2025-10-31 | 28.06 | 28.22 | 27.62 | 27.69 | -1.49% | 2,780,204 |
| 2025-10-30 | 28.24 | 28.34 | 27.98 | 28.11 | -0.04% | 2,150,354 |
| 2025-10-29 | 28.20 | 28.32 | 27.94 | 28.12 | -0.42% | 1,909,573 |
| 2025-10-28 | 28.24 | 28.42 | 28.18 | 28.24 | -0.07% | 1,797,111 |
| 2025-10-27 | 27.95 | 28.43 | 27.93 | 28.26 | +1.25% | 2,161,606 |
| 2025-10-24 | 27.81 | 27.96 | 27.70 | 27.91 | +0.90% | 2,471,908 |
| 2025-10-23 | 27.23 | 27.84 | 27.11 | 27.66 | +0.84% | 2,322,608 |
| 2025-10-22 | 27.42 | 27.63 | 27.07 | 27.43 | -1.65% | 2,531,630 |
| 2025-10-21 | 27.50 | 27.89 | 27.48 | 27.89 | +2.09% | 1,702,282 |
| 2025-10-20 | 27.12 | 27.48 | 27.05 | 27.32 | +0.89% | 1,853,070 |
| 2025-10-17 | 26.91 | 27.30 | 26.81 | 27.08 | -0.04% | 2,704,064 |
| 2025-10-16 | 26.45 | 27.12 | 26.28 | 27.09 | +3.40% | 3,526,179 |
| 2025-10-15 | 26.50 | 26.63 | 26.10 | 26.20 | +0.34% | 4,013,714 |
| 2025-10-14 | 26.35 | 26.53 | 25.51 | 26.11 | -8.93% | 5,856,603 |
| 2025-10-13 | 29.59 | 29.63 | 28.53 | 28.67 | -2.78% | 2,036,234 |
| 2025-10-10 | 29.79 | 30.08 | 29.39 | 29.49 | -0.64% | 1,488,712 |
| 2025-10-09 | 29.35 | 29.98 | 28.86 | 29.68 | -3.82% | 3,137,621 |
| 2025-10-08 | 30.72 | 30.96 | 30.61 | 30.86 | +0.13% | 1,402,787 |
| 2025-10-07 | 31.25 | 31.30 | 30.73 | 30.82 | -1.06% | 1,487,998 |
| 2025-10-06 | 31.17 | 31.22 | 30.77 | 31.15 | -0.22% | 1,266,729 |
| 2025-10-03 | 31.33 | 31.52 | 30.92 | 31.22 | -0.32% | 1,043,580 |
| 2025-10-02 | 31.25 | 31.39 | 31.16 | 31.32 | +1.23% | 884,855 |
| 2025-10-01 | 30.48 | 31.03 | 30.36 | 30.94 | +1.31% | 1,391,534 |
| 2025-09-30 | 30.54 | 30.65 | 30.33 | 30.54 | -0.33% | 1,397,786 |
| 2025-09-29 | 30.85 | 30.98 | 30.62 | 30.64 | -0.81% | 1,331,219 |
| 2025-09-26 | 30.70 | 31.04 | 30.65 | 30.89 | +0.95% | 988,130 |
| 2025-09-25 | 30.50 | 30.65 | 30.28 | 30.60 | +0.16% | 1,216,329 |
| 2025-09-24 | 30.74 | 30.80 | 30.44 | 30.55 | -1.04% | 1,502,091 |
| 2025-09-23 | 30.67 | 31.37 | 30.67 | 30.87 | +0.59% | 1,286,982 |
| 2025-09-22 | 30.97 | 31.08 | 30.63 | 30.69 | -1.41% | 983,806 |
| 2025-09-19 | 31.06 | 31.40 | 30.99 | 31.13 | +0.39% | 3,544,829 |
| 2025-09-18 | 31.10 | 31.27 | 30.65 | 31.01 | -0.32% | 2,060,194 |
| 2025-09-17 | 31.16 | 31.47 | 31.11 | 31.11 | -0.26% | 1,954,198 |
| 2025-09-16 | 31.28 | 31.41 | 31.11 | 31.19 | -0.22% | 794,578 |
| 2025-09-15 | 31.58 | 31.89 | 31.26 | 31.26 | -0.64% | 969,452 |
| 2025-09-12 | 31.67 | 31.68 | 31.34 | 31.46 | -0.16% | 1,361,943 |
| 2025-09-11 | 31.48 | 31.66 | 31.31 | 31.51 | +0.16% | 1,085,662 |
| 2025-09-10 | 31.53 | 31.77 | 31.32 | 31.46 | -0.38% | 1,172,785 |
| 2025-09-09 | 31.47 | 31.89 | 31.42 | 31.58 | +0.77% | 1,030,722 |
| 2025-09-08 | 31.11 | 31.44 | 31.05 | 31.34 | +1.26% | 876,162 |
| 2025-09-05 | 30.96 | 31.15 | 30.73 | 30.95 | +0.68% | 980,840 |
| 2025-09-04 | 30.53 | 30.96 | 30.52 | 30.74 | +0.29% | 1,049,790 |
| 2025-09-03 | 31.08 | 31.12 | 30.65 | 30.65 | -0.81% | 1,046,551 |
| 2025-09-02 | 30.92 | 31.18 | 30.70 | 30.90 | +0.36% | 1,555,793 |
| 2025-09-01 | 30.91 | 31.01 | 30.63 | 30.79 | -0.45% | 1,047,025 |
| 2025-08-29 | 31.09 | 31.18 | 30.84 | 30.93 | -0.83% | 1,413,526 |
| 2025-08-28 | 31.29 | 31.56 | 31.19 | 31.19 | +0.13% | 1,037,609 |
| 2025-08-27 | 31.61 | 31.73 | 31.13 | 31.15 | -1.11% | 1,084,056 |
| 2025-08-26 | 31.77 | 31.85 | 31.45 | 31.50 | -1.35% | 2,438,762 |
| 2025-08-25 | 32.49 | 32.49 | 31.81 | 31.93 | -1.90% | 1,084,794 |
| 2025-08-22 | 32.49 | 32.61 | 32.36 | 32.55 | +0.06% | 1,011,123 |
| 2025-08-21 | 32.76 | 32.81 | 32.37 | 32.53 | -0.73% | 1,059,966 |
| 2025-08-20 | 32.86 | 32.91 | 32.68 | 32.77 | -0.24% | 859,419 |
| 2025-08-19 | 32.17 | 32.95 | 32.17 | 32.85 | +2.27% | 1,061,116 |
| 2025-08-18 | 32.06 | 32.28 | 31.91 | 32.12 | -0.34% | 881,025 |
| 2025-08-15 | 32.11 | 32.31 | 32.04 | 32.23 | +1.03% | 750,391 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.92%). Worst month: Oct (-10.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Compagnie Generale des Etablissements Michelin SCA's (ML.PA) latest close?
34.56 on 2026-08-07, from the Closelook data lake's daily price record.
What is ML.PA's 52-week high and low?
35.72 high and 25.51 low over the trailing 52 weeks, as of 2026-08-07.
What is Compagnie Generale des Etablissements Michelin SCA's strongest and weakest month historically?
Historically, ML.PA's strongest calendar month has been Jan (average +6.92%) and its weakest Oct (average -10.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.