Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 157 |
| 2026-07-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 33 |
| 2026-07-23 | 1.480 | 1.480 | 1.365 | 1.445 | 1.445 | 957 |
| 2026-07-22 | 1.450 | 1.490 | 1.390 | 1.490 | 1.490 | 799 |
| 2026-07-21 | 1.390 | 1.450 | 1.390 | 1.420 | 1.420 | 77 |
| 2026-07-20 | 1.420 | 1.460 | 1.420 | 1.450 | 1.450 | 3,396 |
| 2026-07-17 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 181 |
| 2026-07-16 | 1.450 | 1.455 | 1.420 | 1.420 | 1.420 | 314 |
| 2026-07-15 | 1.450 | 1.535 | 1.390 | 1.450 | 1.450 | 6,595 |
| 2026-07-14 | 1.410 | 1.525 | 1.410 | 1.525 | 1.525 | 6,096 |
| 2026-07-13 | 1.410 | 1.525 | 1.410 | 1.525 | 1.525 | 6,096 |
| 2026-07-10 | 1.520 | 1.540 | 1.400 | 1.540 | 1.540 | 5,073 |
| 2026-07-09 | 1.400 | 1.525 | 1.400 | 1.525 | 1.525 | 763 |
| 2026-07-08 | 1.455 | 1.535 | 1.330 | 1.525 | 1.525 | 7,533 |
| 2026-07-07 | 1.540 | 1.540 | 1.455 | 1.535 | 1.535 | 1,969 |
| 2026-07-06 | 1.545 | 1.550 | 1.540 | 1.540 | 1.540 | 890 |
| 2026-07-03 | 1.575 | 1.575 | 1.450 | 1.570 | 1.570 | 870 |
| 2026-07-02 | 1.580 | 1.580 | 1.465 | 1.580 | 1.580 | 2,547 |
| 2026-07-01 | 1.520 | 1.590 | 1.520 | 1.580 | 1.580 | 5,488 |
| 2026-06-30 | 1.500 | 1.555 | 1.440 | 1.555 | 1.555 | 949 |
| 2026-06-29 | 1.595 | 1.595 | 1.440 | 1.555 | 1.555 | 528 |
| 2026-06-26 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 2,160 |
| 2026-06-25 | 1.600 | 1.600 | 1.480 | 1.595 | 1.595 | 20,541 |
| 2026-06-24 | 1.550 | 1.650 | 1.540 | 1.645 | 1.645 | 7,127 |
| 2026-06-23 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 21 |
| 2026-06-22 | 1.535 | 1.620 | 1.535 | 1.595 | 1.595 | 588 |
| 2026-06-19 | 1.590 | 1.625 | 1.535 | 1.595 | 1.595 | 5,739 |
| 2026-06-18 | 1.595 | 1.595 | 1.535 | 1.590 | 1.590 | 1,705 |
| 2026-06-17 | 1.570 | 1.600 | 1.535 | 1.590 | 1.590 | 1,326 |
| 2026-06-16 | 1.585 | 1.600 | 1.535 | 1.600 | 1.600 | 4,038 |
| 2026-06-15 | 1.625 | 1.625 | 1.535 | 1.595 | 1.595 | 6,528 |
| 2026-06-12 | 1.620 | 1.625 | 1.535 | 1.600 | 1.600 | 2,815 |
| 2026-06-11 | 1.630 | 1.630 | 1.570 | 1.620 | 1.620 | 1,162 |
| 2026-06-10 | 1.545 | 1.630 | 1.545 | 1.600 | 1.600 | 195 |
| 2026-06-09 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 4,199 |
| 2026-06-08 | 1.660 | 1.660 | 1.520 | 1.640 | 1.640 | 2,339 |
| 2026-06-05 | 1.665 | 1.665 | 1.520 | 1.660 | 1.660 | 1,375 |
| 2026-06-04 | 1.675 | 1.675 | 1.530 | 1.645 | 1.645 | 7,350 |
| 2026-06-03 | 1.600 | 1.675 | 1.600 | 1.675 | 1.675 | 1,531 |
| 2026-06-02 | 1.610 | 1.685 | 1.525 | 1.680 | 1.680 | 778 |
| 2026-06-01 | 1.525 | 1.720 | 1.525 | 1.610 | 1.610 | 8,202 |
| 2026-05-29 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 1,957 |
| 2026-05-28 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 767 |
| 2026-05-27 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 916 |
| 2026-05-26 | 1.585 | 1.600 | 1.580 | 1.600 | 1.600 | 4,323 |
| 2026-05-25 | 1.580 | 1.585 | 1.505 | 1.580 | 1.580 | 687 |
| 2026-05-22 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 244 |
| 2026-05-21 | 1.650 | 1.650 | 1.515 | 1.585 | 1.585 | 545 |
| 2026-05-20 | 1.500 | 1.650 | 1.500 | 1.650 | 1.650 | 2,446 |
| 2026-05-19 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 201 |
| 2026-05-18 | 1.560 | 1.560 | 1.505 | 1.545 | 1.545 | 703 |
| 2026-05-15 | 1.500 | 1.555 | 1.500 | 1.555 | 1.555 | 1,052 |
| 2026-05-14 | 1.470 | 1.585 | 1.470 | 1.555 | 1.555 | 605 |
| 2026-05-13 | 1.600 | 1.600 | 1.485 | 1.530 | 1.530 | 2,422 |
| 2026-05-12 | 1.600 | 1.600 | 1.460 | 1.560 | 1.560 | 2,563 |
| 2026-05-11 | 1.500 | 1.575 | 1.450 | 1.530 | 1.530 | 7,052 |
| 2026-05-08 | 1.500 | 1.575 | 1.450 | 1.565 | 1.565 | 4,573 |
| 2026-05-07 | 1.600 | 1.645 | 1.450 | 1.500 | 1.500 | 12,320 |
| 2026-05-06 | 1.750 | 1.750 | 1.610 | 1.685 | 1.685 | 6,573 |
| 2026-05-05 | 1.650 | 1.800 | 1.600 | 1.700 | 1.700 | 14,325 |
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.