Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.580 | 1.665 | 1.430 | 1.650 | 1.650 | 16,713 |
| 2026-04-30 | 1.330 | 1.580 | 1.330 | 1.580 | 1.580 | 10,580 |
| 2026-04-29 | 1.305 | 1.420 | 1.305 | 1.420 | 1.420 | 1,952 |
| 2026-04-28 | 1.375 | 1.430 | 1.255 | 1.425 | 1.425 | 5,523 |
| 2026-04-27 | 1.400 | 1.440 | 1.360 | 1.430 | 1.430 | 293 |
| 2026-04-24 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 513 |
| 2026-04-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 18 |
| 2026-04-22 | 1.440 | 1.440 | 1.345 | 1.440 | 1.440 | 2,341 |
| 2026-04-21 | 1.460 | 1.460 | 1.335 | 1.430 | 1.430 | 908 |
| 2026-04-20 | 1.410 | 1.475 | 1.370 | 1.420 | 1.420 | 2,277 |
| 2026-04-17 | 1.360 | 1.425 | 1.310 | 1.375 | 1.375 | 2,291 |
| 2026-04-16 | 1.310 | 1.370 | 1.310 | 1.365 | 1.365 | 184 |
| 2026-04-15 | 1.310 | 1.310 | 1.255 | 1.310 | 1.310 | 2,201 |
| 2026-04-14 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | 149 |
| 2026-04-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 501 |
| 2026-04-10 | 1.310 | 1.380 | 1.310 | 1.375 | 1.375 | 1,782 |
| 2026-04-09 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 1,081 |
| 2026-04-08 | 1.315 | 1.380 | 1.310 | 1.380 | 1.380 | 1,400 |
| 2026-04-07 | 1.330 | 1.380 | 1.315 | 1.380 | 1.380 | 608 |
| 2026-04-02 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 492 |
| 2026-04-01 | 1.330 | 1.380 | 1.330 | 1.370 | 1.370 | 1,267 |
| 2026-03-31 | 1.310 | 1.385 | 1.310 | 1.375 | 1.375 | 3,189 |
| 2026-03-30 | 1.430 | 1.430 | 1.310 | 1.430 | 1.430 | 2,635 |
| 2026-03-27 | 1.300 | 1.430 | 1.235 | 1.430 | 1.430 | 3,428 |
| 2026-03-26 | 1.465 | 1.465 | 1.325 | 1.425 | 1.425 | 820 |
| 2026-03-25 | 1.480 | 1.480 | 1.215 | 1.335 | 1.335 | 3,487 |
| 2026-03-24 | 1.520 | 1.520 | 1.440 | 1.475 | 1.475 | 3,806 |
| 2026-03-23 | 1.600 | 1.600 | 1.450 | 1.525 | 1.525 | 2,846 |
| 2026-03-20 | 1.500 | 1.690 | 1.465 | 1.580 | 1.580 | 5,313 |
| 2026-03-19 | 1.465 | 1.535 | 1.465 | 1.500 | 1.500 | 6,837 |
| 2026-03-18 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 3,513 |
| 2026-03-17 | 1.490 | 1.520 | 1.455 | 1.510 | 1.510 | 4,602 |
| 2026-03-16 | 1.490 | 1.495 | 1.440 | 1.495 | 1.495 | 5,248 |
| 2026-03-13 | 1.410 | 1.490 | 1.410 | 1.490 | 1.490 | 6,470 |
| 2026-03-12 | 1.520 | 1.520 | 1.410 | 1.480 | 1.480 | 16,406 |
| 2026-03-11 | 1.180 | 1.535 | 1.180 | 1.530 | 1.530 | 33,548 |
| 2026-03-10 | 1.140 | 1.250 | 1.090 | 1.250 | 1.250 | 7,356 |
| 2026-03-09 | 1.190 | 1.190 | 1.085 | 1.085 | 1.085 | 5,239 |
| 2026-03-06 | 1.130 | 1.185 | 1.120 | 1.185 | 1.185 | 2,506 |
| 2026-03-05 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 2,307 |
| 2026-03-04 | 1.100 | 1.195 | 1.100 | 1.190 | 1.190 | 3,716 |
| 2026-03-03 | 1.200 | 1.200 | 1.110 | 1.195 | 1.195 | 1,783 |
| 2026-03-02 | 1.200 | 1.200 | 1.085 | 1.180 | 1.180 | 3,563 |
| 2026-02-27 | 1.080 | 1.200 | 1.080 | 1.110 | 1.110 | 2,534 |
| 2026-02-26 | 1.220 | 1.220 | 1.105 | 1.190 | 1.190 | 9,720 |
| 2026-02-25 | 1.160 | 1.200 | 1.090 | 1.180 | 1.180 | 5,350 |
| 2026-02-24 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 12,640 |
| 2026-02-23 | 1.115 | 1.115 | 1.040 | 1.075 | 1.075 | 2,448 |
| 2026-02-20 | 1.065 | 1.115 | 1.040 | 1.115 | 1.115 | 7,193 |
| 2026-02-19 | 1.115 | 1.115 | 1.060 | 1.115 | 1.115 | 2,911 |
| 2026-02-18 | 1.085 | 1.115 | 1.085 | 1.115 | 1.115 | 1,322 |
| 2026-02-17 | 1.140 | 1.140 | 1.060 | 1.110 | 1.110 | 7,145 |
| 2026-02-16 | 1.145 | 1.145 | 1.095 | 1.140 | 1.140 | 3,230 |
| 2026-02-13 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 705 |
| 2026-02-12 | 1.125 | 1.145 | 1.050 | 1.145 | 1.145 | 6,282 |
| 2026-02-11 | 1.125 | 1.130 | 1.100 | 1.130 | 1.130 | 1,579 |
| 2026-02-10 | 1.080 | 1.135 | 1.080 | 1.125 | 1.125 | 1,966 |
| 2026-02-09 | 1.085 | 1.135 | 1.085 | 1.135 | 1.135 | 387 |
| 2026-02-06 | 1.145 | 1.145 | 1.140 | 1.140 | 1.140 | 1,658 |
| 2026-02-05 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 1,914 |
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.