Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.185 | 1.195 | 1.125 | 1.190 | 1.190 | 978 |
| 2025-11-06 | 1.120 | 1.195 | 1.120 | 1.195 | 1.195 | 317 |
| 2025-11-05 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 28 |
| 2025-11-04 | 1.120 | 1.215 | 1.120 | 1.215 | 1.215 | 4,520 |
| 2025-11-03 | 1.120 | 1.215 | 1.120 | 1.215 | 1.215 | 4,520 |
| 2025-10-31 | 1.200 | 1.215 | 1.150 | 1.215 | 1.215 | 472 |
| 2025-10-30 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 180 |
| 2025-10-29 | 1.215 | 1.215 | 1.200 | 1.215 | 1.215 | 85 |
| 2025-10-28 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 35 |
| 2025-10-27 | 1.210 | 1.215 | 1.210 | 1.215 | 1.215 | 223 |
| 2025-10-24 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 250 |
| 2025-10-23 | 1.125 | 1.215 | 1.125 | 1.205 | 1.205 | 1,067 |
| 2025-10-22 | 1.225 | 1.225 | 1.140 | 1.200 | 1.200 | 10,790 |
| 2025-10-21 | 1.140 | 1.225 | 1.140 | 1.220 | 1.220 | 655 |
| 2025-10-20 | 1.220 | 1.230 | 1.140 | 1.140 | 1.140 | 5,030 |
| 2025-10-17 | 1.200 | 1.235 | 1.200 | 1.205 | 1.205 | 3,968 |
| 2025-10-16 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 3,009 |
| 2025-10-15 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 3,009 |
| 2025-10-14 | 1.235 | 1.235 | 1.135 | 1.200 | 1.200 | 4,808 |
| 2025-10-13 | 1.235 | 1.255 | 1.170 | 1.235 | 1.235 | 5,046 |
| 2025-10-10 | 1.200 | 1.235 | 1.195 | 1.235 | 1.235 | 166 |
| 2025-10-09 | 1.190 | 1.255 | 1.190 | 1.200 | 1.200 | 710 |
| 2025-10-08 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 238 |
| 2025-10-07 | 1.190 | 1.255 | 1.190 | 1.195 | 1.195 | 729 |
| 2025-10-06 | 1.210 | 1.255 | 1.210 | 1.255 | 1.255 | 1,203 |
| 2025-10-03 | 1.250 | 1.255 | 1.210 | 1.255 | 1.255 | 337 |
| 2025-10-02 | 1.190 | 1.255 | 1.190 | 1.250 | 1.250 | 1,320 |
| 2025-10-01 | 1.250 | 1.250 | 1.245 | 1.245 | 1.245 | 410 |
| 2025-09-30 | 1.200 | 1.245 | 1.185 | 1.245 | 1.245 | 955 |
| 2025-09-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,459 |
| 2025-09-26 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 359 |
| 2025-09-25 | 1.185 | 1.250 | 1.185 | 1.190 | 1.190 | 350 |
| 2025-09-24 | 1.250 | 1.250 | 1.190 | 1.250 | 1.250 | 173 |
| 2025-09-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 26 |
| 2025-09-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 445 |
| 2025-09-19 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,775 |
| 2025-09-18 | 1.190 | 1.250 | 1.190 | 1.200 | 1.200 | 954 |
| 2025-09-17 | 1.180 | 1.255 | 1.180 | 1.245 | 1.245 | 1,882 |
| 2025-09-16 | 1.245 | 1.245 | 1.240 | 1.245 | 1.245 | 964 |
| 2025-09-15 | 1.200 | 1.245 | 1.200 | 1.245 | 1.245 | 620 |
| 2025-09-12 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 133 |
| 2025-09-11 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 50 |
| 2025-09-10 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 284 |
| 2025-09-09 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 284 |
| 2025-09-08 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 545 |
| 2025-09-05 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 255 |
| 2025-09-04 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 1,168 |
| 2025-09-03 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 317 |
| 2025-09-02 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 360 |
| 2025-09-01 | 1.210 | 1.265 | 1.200 | 1.255 | 1.255 | 5,508 |
| 2025-08-29 | 1.225 | 1.260 | 1.220 | 1.260 | 1.260 | 1,998 |
| 2025-08-28 | 1.270 | 1.270 | 1.265 | 1.265 | 1.265 | 120 |
| 2025-08-27 | 1.275 | 1.275 | 1.225 | 1.225 | 1.225 | 3 |
| 2025-08-26 | 1.235 | 1.275 | 1.230 | 1.275 | 1.275 | 1,020 |
| 2025-08-25 | 1.280 | 1.280 | 1.235 | 1.275 | 1.275 | 737 |
| 2025-08-22 | 1.225 | 1.275 | 1.225 | 1.275 | 1.275 | 22 |
| 2025-08-21 | 1.225 | 1.285 | 1.225 | 1.275 | 1.275 | 1,334 |
| 2025-08-20 | 1.285 | 1.300 | 1.230 | 1.290 | 1.290 | 327 |
| 2025-08-19 | 1.200 | 1.280 | 1.200 | 1.275 | 1.275 | 3,908 |
| 2025-08-18 | 1.230 | 1.295 | 1.210 | 1.220 | 1.220 | 2,841 |
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.