Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.320 | 1.320 | 1.210 | 1.230 | 1.230 | 3,997 |
| 2025-08-14 | 1.260 | 1.320 | 1.240 | 1.295 | 1.295 | 5,701 |
| 2025-08-13 | 1.325 | 1.325 | 1.260 | 1.310 | 1.310 | 3,611 |
| 2025-08-12 | 1.320 | 1.320 | 1.250 | 1.310 | 1.310 | 822 |
| 2025-08-11 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 821 |
| 2025-08-08 | 1.255 | 1.325 | 1.250 | 1.315 | 1.315 | 1,742 |
| 2025-08-07 | 1.300 | 1.325 | 1.300 | 1.315 | 1.315 | 582 |
| 2025-08-06 | 1.255 | 1.330 | 1.255 | 1.325 | 1.325 | 866 |
| 2025-08-05 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 271 |
| 2025-08-04 | 1.330 | 1.330 | 1.245 | 1.330 | 1.330 | 622 |
| 2025-08-01 | 1.330 | 1.330 | 1.235 | 1.330 | 1.330 | 2,181 |
| 2025-07-31 | 1.350 | 1.350 | 1.255 | 1.340 | 1.340 | 1,084 |
| 2025-07-30 | 1.360 | 1.360 | 1.255 | 1.360 | 1.360 | 126 |
| 2025-07-29 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 1,025 |
| 2025-07-28 | 1.325 | 1.330 | 1.230 | 1.330 | 1.330 | 1,457 |
| 2025-07-25 | 1.225 | 1.325 | 1.225 | 1.315 | 1.315 | 1,363 |
| 2025-07-24 | 1.230 | 1.320 | 1.230 | 1.320 | 1.320 | 21 |
| 2025-07-23 | 1.225 | 1.325 | 1.225 | 1.320 | 1.320 | 504 |
| 2025-07-22 | 1.325 | 1.325 | 1.220 | 1.325 | 1.325 | 460 |
| 2025-07-21 | 1.360 | 1.360 | 1.225 | 1.330 | 1.330 | 3,964 |
| 2025-07-18 | 1.345 | 1.345 | 1.220 | 1.330 | 1.330 | 3,216 |
| 2025-07-17 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 75 |
| 2025-07-16 | 1.360 | 1.360 | 1.335 | 1.335 | 1.335 | 554 |
| 2025-07-15 | 1.360 | 1.360 | 1.240 | 1.240 | 1.240 | 1,141 |
| 2025-07-14 | 1.355 | 1.360 | 1.290 | 1.360 | 1.360 | 753 |
| 2025-07-11 | 1.355 | 1.355 | 1.270 | 1.355 | 1.355 | 29 |
| 2025-07-10 | 1.340 | 1.350 | 1.235 | 1.350 | 1.350 | 1,006 |
| 2025-07-09 | 1.300 | 1.360 | 1.290 | 1.360 | 1.360 | 1,123 |
| 2025-07-08 | 1.220 | 1.300 | 1.220 | 1.225 | 1.225 | 1,055 |
| 2025-07-07 | 1.275 | 1.300 | 1.275 | 1.290 | 1.290 | 1,690 |
| 2025-07-04 | 1.205 | 1.280 | 1.205 | 1.275 | 1.275 | 4,104 |
| 2025-07-03 | 1.290 | 1.290 | 1.210 | 1.265 | 1.265 | 2,007 |
| 2025-07-02 | 1.280 | 1.300 | 1.210 | 1.300 | 1.300 | 920 |
| 2025-07-01 | 1.260 | 1.290 | 1.210 | 1.290 | 1.290 | 1,095 |
| 2025-06-30 | 1.250 | 1.250 | 1.205 | 1.245 | 1.245 | 352 |
| 2025-06-27 | 1.250 | 1.250 | 1.200 | 1.245 | 1.245 | 5,586 |
| 2025-06-26 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 5,841 |
| 2025-06-25 | 1.255 | 1.260 | 1.200 | 1.255 | 1.255 | 2,567 |
| 2025-06-24 | 1.220 | 1.295 | 1.210 | 1.220 | 1.220 | 1,880 |
| 2025-06-23 | 1.310 | 1.310 | 1.230 | 1.270 | 1.270 | 764 |
| 2025-06-20 | 1.340 | 1.340 | 1.230 | 1.330 | 1.330 | 283 |
| 2025-06-19 | 1.230 | 1.335 | 1.230 | 1.335 | 1.335 | 413 |
| 2025-06-18 | 1.315 | 1.335 | 1.225 | 1.310 | 1.310 | 1,426 |
| 2025-06-17 | 1.320 | 1.320 | 1.205 | 1.315 | 1.315 | 227 |
| 2025-06-16 | 1.340 | 1.340 | 1.205 | 1.320 | 1.320 | 1,432 |
| 2025-06-13 | 1.250 | 1.340 | 1.250 | 1.340 | 1.340 | 272 |
| 2025-06-12 | 1.340 | 1.340 | 1.250 | 1.340 | 1.340 | 50 |
| 2025-06-11 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 330 |
| 2025-06-10 | 1.360 | 1.360 | 1.235 | 1.350 | 1.350 | 3,116 |
| 2025-06-09 | 1.320 | 1.380 | 1.195 | 1.360 | 1.360 | 2,766 |
| 2025-06-06 | 1.270 | 1.270 | 1.180 | 1.270 | 1.270 | 2,504 |
| 2025-06-05 | 1.250 | 1.265 | 1.180 | 1.180 | 1.180 | 256 |
| 2025-06-04 | 1.260 | 1.285 | 1.175 | 1.265 | 1.265 | 1,403 |
| 2025-06-03 | 1.270 | 1.295 | 1.190 | 1.295 | 1.295 | 2,295 |
| 2025-06-02 | 1.245 | 1.290 | 1.180 | 1.290 | 1.290 | 2,542 |
| 2025-05-30 | 1.190 | 1.205 | 1.140 | 1.200 | 1.200 | 1,330 |
| 2025-05-29 | 1.135 | 1.210 | 1.135 | 1.210 | 1.210 | 1,081 |
| 2025-05-28 | 1.290 | 1.290 | 1.130 | 1.240 | 1.240 | 3,648 |
| 2025-05-27 | 1.280 | 1.295 | 1.280 | 1.295 | 1.295 | 224 |
| 2025-05-26 | 1.200 | 1.320 | 1.090 | 1.315 | 1.315 | 2,065 |
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.