Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.150 | 1.160 | 1.100 | 1.160 | 1.160 | 602 |
| 2026-10-16 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 395 |
| 2026-10-15 | 1.100 | 1.100 | 1.045 | 1.100 | 1.100 | 1,267 |
| 2026-10-14 | 1.085 | 1.100 | 1.045 | 1.095 | 1.095 | 975 |
| 2026-10-13 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 137 |
| 2026-10-12 | 1.095 | 1.095 | 1.005 | 1.080 | 1.080 | 2,426 |
| 2026-10-09 | 1.000 | 1.075 | 1.000 | 1.075 | 1.075 | 14,068 |
| 2026-10-08 | 1.070 | 1.150 | 1.070 | 1.140 | 1.140 | 1,585 |
| 2026-10-07 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 2,461 |
| 2026-10-06 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 609 |
| 2026-10-05 | 1.160 | 1.160 | 1.065 | 1.150 | 1.150 | 858 |
| 2026-10-02 | 1.175 | 1.175 | 1.080 | 1.155 | 1.155 | 6,869 |
| 2026-10-01 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 1,916 |
| 2026-09-30 | 1.185 | 1.190 | 1.185 | 1.185 | 1.185 | 57 |
| 2026-09-29 | 1.105 | 1.190 | 1.105 | 1.105 | 1.105 | 3,625 |
| 2026-09-28 | 1.100 | 1.195 | 1.100 | 1.195 | 1.195 | 1,099 |
| 2026-09-25 | 1.190 | 1.195 | 1.160 | 1.190 | 1.190 | 74 |
| 2026-09-24 | 1.200 | 1.200 | 1.115 | 1.190 | 1.190 | 2,343 |
| 2026-09-23 | 1.200 | 1.200 | 1.120 | 1.200 | 1.200 | 1,514 |
| 2026-09-22 | 1.105 | 1.190 | 1.105 | 1.185 | 1.185 | 285 |
| 2026-09-21 | 1.160 | 1.210 | 1.105 | 1.195 | 1.195 | 1,389 |
| 2026-09-18 | 1.200 | 1.205 | 1.200 | 1.205 | 1.205 | 1,653 |
| 2026-09-17 | 1.200 | 1.220 | 1.110 | 1.205 | 1.205 | 4,825 |
| 2026-09-16 | 1.160 | 1.190 | 1.100 | 1.190 | 1.190 | 2,406 |
| 2026-09-15 | 1.130 | 1.160 | 1.130 | 1.155 | 1.155 | 1,670 |
| 2026-09-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 550 |
| 2026-09-11 | 1.105 | 1.140 | 1.060 | 1.070 | 1.070 | 10,183 |
| 2026-09-10 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 1,226 |
| 2026-09-09 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 1,848 |
| 2026-09-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 56 |
| 2026-09-07 | 1.160 | 1.160 | 1.105 | 1.140 | 1.140 | 2,812 |
| 2026-09-04 | 1.125 | 1.150 | 1.070 | 1.150 | 1.150 | 6,635 |
| 2026-09-03 | 1.125 | 1.125 | 1.060 | 1.125 | 1.125 | 4,085 |
| 2026-09-02 | 1.200 | 1.200 | 1.125 | 1.125 | 1.125 | 10,094 |
| 2026-09-01 | 1.300 | 1.365 | 1.195 | 1.195 | 1.195 | 7,198 |
| 2026-08-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 937 |
| 2026-08-28 | 1.285 | 1.285 | 1.280 | 1.285 | 1.285 | 78 |
| 2026-08-27 | 1.280 | 1.285 | 1.225 | 1.225 | 1.225 | 719 |
| 2026-08-26 | 1.230 | 1.295 | 1.225 | 1.295 | 1.295 | 1,613 |
| 2026-08-25 | 1.220 | 1.235 | 1.155 | 1.220 | 1.220 | 7,954 |
| 2026-08-24 | 1.315 | 1.410 | 1.215 | 1.215 | 1.215 | 10,962 |
| 2026-08-21 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 280 |
| 2026-08-20 | 1.320 | 1.410 | 1.310 | 1.410 | 1.410 | 3,702 |
| 2026-08-19 | 1.405 | 1.405 | 1.320 | 1.405 | 1.405 | 510 |
| 2026-08-18 | 1.315 | 1.395 | 1.315 | 1.385 | 1.385 | 2,061 |
| 2026-08-17 | 1.410 | 1.415 | 1.410 | 1.415 | 1.415 | 305 |
| 2026-08-14 | 1.310 | 1.440 | 1.310 | 1.430 | 1.430 | 1,455 |
| 2026-08-13 | 1.440 | 1.440 | 1.320 | 1.430 | 1.430 | 725 |
| 2026-08-12 | 1.330 | 1.425 | 1.305 | 1.415 | 1.415 | 1,240 |
| 2026-08-11 | 1.310 | 1.440 | 1.310 | 1.440 | 1.440 | 125 |
| 2026-08-10 | 1.440 | 1.440 | 1.310 | 1.440 | 1.440 | 7,701 |
| 2026-08-07 | 1.400 | 1.470 | 1.310 | 1.310 | 1.310 | 1,504 |
| 2026-08-06 | 1.400 | 1.450 | 1.310 | 1.400 | 1.400 | 1,791 |
| 2026-08-05 | 1.290 | 1.400 | 1.290 | 1.400 | 1.400 | 5,214 |
| 2026-08-04 | 1.230 | 1.330 | 1.225 | 1.290 | 1.290 | 1,499 |
| 2026-08-03 | 1.260 | 1.330 | 1.220 | 1.290 | 1.290 | 7,903 |
| 2026-07-31 | 1.335 | 1.335 | 1.250 | 1.325 | 1.325 | 979 |
| 2026-07-30 | 1.400 | 1.400 | 1.260 | 1.375 | 1.375 | 2,084 |
| 2026-07-29 | 1.430 | 1.430 | 1.330 | 1.330 | 1.330 | 5,087 |
| 2026-07-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 14 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.