Paulic Meunerie Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.320	1.320	1.240	1.250	1.250	2,646
2025-05-22	1.320	1.320	1.245	1.320	1.320	1,200
2025-05-21	1.340	1.340	1.245	1.325	1.325	408
2025-05-20	1.325	1.415	1.290	1.340	1.340	4,133
2025-05-19	1.440	1.440	1.275	1.295	1.295	6,554
2025-05-16	1.145	1.230	1.080	1.225	1.225	8,606
2025-05-15	1.100	1.120	1.100	1.120	1.120	771
2025-05-14	1.100	1.110	1.040	1.110	1.110	410
2025-05-13	1.000	1.110	1.000	1.110	1.110	4,430
2025-05-12	0.982	1.150	0.980	1.000	1.000	5,993
2025-05-09	0.982	0.982	0.922	0.980	0.980	1,534
2025-05-08	0.980	0.984	0.920	0.982	0.982	1,330
2025-05-07	0.984	0.984	0.970	0.980	0.980	576
2025-05-06	0.920	0.984	0.920	0.970	0.970	1,425
2025-05-05	0.962	0.962	0.920	0.962	0.962	355
2025-05-02	0.970	0.970	0.900	0.962	0.962	1,627
2025-04-30	0.898	0.950	0.898	0.948	0.948	1,260
2025-04-29	0.880	0.880	0.852	0.880	0.880	4,293
2025-04-28	0.960	0.960	0.900	0.900	0.900	1,100
2025-04-25	0.988	0.988	0.900	0.938	0.938	383
2025-04-24	0.942	0.986	0.902	0.984	0.984	1,130
2025-04-23	0.988	0.988	0.934	0.934	0.934	1,038
2025-04-22	0.988	0.988	0.900	0.986	0.986	3,606
2025-04-17	0.960	0.980	0.864	0.920	0.920	3,599
2025-04-16	0.958	0.958	0.954	0.954	0.954	792
2025-04-15	0.878	0.878	0.878	0.878	0.878	211
2025-04-14	0.874	0.880	0.830	0.880	0.880	776
2025-04-11	0.870	0.880	0.832	0.876	0.876	3,651
2025-04-10	0.850	0.880	0.850	0.880	0.880	3,205
2025-04-09	0.880	0.880	0.850	0.880	0.880	1,184
2025-04-08	0.880	0.880	0.820	0.870	0.870	4,398
2025-04-07	0.850	0.880	0.812	0.880	0.880	9,974
2025-04-04	0.970	0.970	0.910	0.910	0.910	914
2025-04-03	0.890	0.950	0.866	0.948	0.948	1,930
2025-04-02	0.930	0.932	0.900	0.920	0.920	3,552
2025-03-31	0.990	0.990	0.932	0.988	0.988	378
2025-03-28	0.978	0.980	0.978	0.980	0.980	708
2025-03-27	0.922	0.980	0.922	0.978	0.978	1,447
2025-03-26	0.930	0.980	0.930	0.930	0.930	530
2025-03-25	0.990	0.990	0.940	0.980	0.980	4,383
2025-03-24	0.920	0.998	0.912	0.960	0.960	745
2025-03-21	0.922	0.940	0.922	0.922	0.922	608
2025-03-20	0.960	0.960	0.922	0.950	0.950	2,287
2025-03-19	0.960	0.962	0.930	0.962	0.962	2,775
2025-03-18	0.970	0.970	0.924	0.960	0.960	3,842
2025-03-17	0.970	0.972	0.960	0.970	0.970	1,587
2025-03-14	1.010	1.010	1.010	1.010	1.010	135
2025-03-13	1.010	1.010	0.980	1.010	1.010	2,703
2025-03-12	0.976	0.980	0.950	0.980	0.980	2,573
2025-03-11	0.962	0.990	0.960	0.980	0.980	2,135
2025-03-10	1.090	1.090	0.980	0.990	0.990	12,446
2025-03-07	1.010	1.030	0.990	1.030	1.030	4,256
2025-03-06	1.010	1.065	1.010	1.030	1.030	6,860
2025-03-05	1.000	1.070	0.990	1.065	1.065	5,224
2025-03-04	1.050	1.065	1.000	1.000	1.000	822
2025-03-03	1.185	1.185	1.050	1.070	1.070	6,364
2025-02-28	1.100	1.150	1.040	1.115	1.115	2,446
2025-02-27	0.950	1.195	0.950	1.150	1.150	12,668
2025-02-26	1.295	1.295	1.195	1.295	1.295	9,508
2025-02-25	1.315	1.315	1.240	1.295	1.295	1,478

← NewerPage 7 of 22 · 1,283 trading daysOlder →

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.