Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.100 | 1.115 | 1.065 | 1.115 | 1.115 | 2,674 |
| 2026-02-03 | 1.120 | 1.120 | 1.055 | 1.120 | 1.120 | 420 |
| 2026-02-02 | 1.075 | 1.145 | 1.040 | 1.135 | 1.135 | 10,953 |
| 2026-01-30 | 1.145 | 1.145 | 1.080 | 1.135 | 1.135 | 2,892 |
| 2026-01-29 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 655 |
| 2026-01-28 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 3,402 |
| 2026-01-27 | 1.060 | 1.150 | 1.050 | 1.145 | 1.145 | 5,195 |
| 2026-01-26 | 1.080 | 1.115 | 1.065 | 1.080 | 1.080 | 997 |
| 2026-01-23 | 1.075 | 1.110 | 1.070 | 1.110 | 1.110 | 847 |
| 2026-01-22 | 1.075 | 1.115 | 1.075 | 1.115 | 1.115 | 1,303 |
| 2026-01-21 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 17 |
| 2026-01-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 385 |
| 2026-01-19 | 1.070 | 1.130 | 1.070 | 1.120 | 1.120 | 1,063 |
| 2026-01-16 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 520 |
| 2026-01-15 | 1.115 | 1.185 | 1.060 | 1.145 | 1.145 | 13,225 |
| 2026-01-14 | 1.120 | 1.120 | 1.045 | 1.120 | 1.120 | 3,078 |
| 2026-01-13 | 1.130 | 1.130 | 1.050 | 1.115 | 1.115 | 10,217 |
| 2026-01-12 | 1.130 | 1.130 | 1.125 | 1.130 | 1.130 | 701 |
| 2026-01-09 | 1.100 | 1.125 | 1.080 | 1.125 | 1.125 | 1,944 |
| 2026-01-08 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 510 |
| 2026-01-07 | 1.100 | 1.120 | 1.070 | 1.120 | 1.120 | 3,345 |
| 2026-01-06 | 1.080 | 1.130 | 1.035 | 1.090 | 1.090 | 8,176 |
| 2026-01-05 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 1,783 |
| 2026-01-02 | 1.020 | 1.075 | 1.020 | 1.075 | 1.075 | 1,597 |
| 2025-12-31 | 1.065 | 1.065 | 1.025 | 1.025 | 1.025 | 207 |
| 2025-12-30 | 1.025 | 1.070 | 1.015 | 1.070 | 1.070 | 3,792 |
| 2025-12-29 | 1.065 | 1.065 | 1.050 | 1.065 | 1.065 | 1,680 |
| 2025-12-24 | 1.050 | 1.070 | 1.020 | 1.065 | 1.065 | 830 |
| 2025-12-23 | 1.065 | 1.065 | 1.020 | 1.050 | 1.050 | 2,070 |
| 2025-12-22 | 1.010 | 1.080 | 1.010 | 1.070 | 1.070 | 4,012 |
| 2025-12-19 | 0.986 | 1.080 | 0.986 | 1.075 | 1.075 | 1,070 |
| 2025-12-18 | 1.090 | 1.100 | 0.980 | 1.055 | 1.055 | 8,688 |
| 2025-12-17 | 1.100 | 1.100 | 1.000 | 1.095 | 1.095 | 4,569 |
| 2025-12-16 | 1.125 | 1.125 | 1.000 | 1.000 | 1.000 | 2,358 |
| 2025-12-15 | 1.130 | 1.130 | 1.045 | 1.115 | 1.115 | 1,377 |
| 2025-12-12 | 1.055 | 1.115 | 1.055 | 1.105 | 1.105 | 3,471 |
| 2025-12-11 | 1.050 | 1.125 | 1.050 | 1.120 | 1.120 | 5,210 |
| 2025-12-10 | 1.050 | 1.135 | 1.045 | 1.130 | 1.130 | 4,906 |
| 2025-12-09 | 1.030 | 1.125 | 1.030 | 1.095 | 1.095 | 3,625 |
| 2025-12-08 | 1.135 | 1.135 | 1.030 | 1.125 | 1.125 | 174 |
| 2025-12-05 | 1.140 | 1.140 | 1.025 | 1.110 | 1.110 | 2,049 |
| 2025-12-04 | 1.140 | 1.140 | 1.000 | 1.135 | 1.135 | 924 |
| 2025-12-03 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 1,522 |
| 2025-12-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 50 |
| 2025-12-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 786 |
| 2025-11-28 | 1.135 | 1.140 | 1.100 | 1.140 | 1.140 | 2,049 |
| 2025-11-27 | 1.090 | 1.135 | 1.090 | 1.135 | 1.135 | 100 |
| 2025-11-26 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 97 |
| 2025-11-25 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 935 |
| 2025-11-24 | 1.165 | 1.165 | 1.155 | 1.155 | 1.155 | 2,200 |
| 2025-11-21 | 1.055 | 1.165 | 1.055 | 1.165 | 1.165 | 230 |
| 2025-11-20 | 1.160 | 1.165 | 1.050 | 1.160 | 1.160 | 536 |
| 2025-11-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 32 |
| 2025-11-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 32 |
| 2025-11-17 | 1.100 | 1.155 | 1.100 | 1.155 | 1.155 | 1,037 |
| 2025-11-14 | 1.190 | 1.190 | 1.100 | 1.165 | 1.165 | 4,638 |
| 2025-11-13 | 1.185 | 1.185 | 1.120 | 1.175 | 1.175 | 285 |
| 2025-11-12 | 1.190 | 1.190 | 1.125 | 1.190 | 1.190 | 431 |
| 2025-11-11 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 1,210 |
| 2025-11-10 | 1.125 | 1.190 | 1.120 | 1.190 | 1.190 | 5,552 |
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.