Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.225 | 1.300 | 1.225 | 1.300 | 1.300 | 514 |
| 2025-02-21 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 331 |
| 2025-02-20 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 1,130 |
| 2025-02-19 | 1.300 | 1.300 | 1.240 | 1.295 | 1.295 | 2,710 |
| 2025-02-18 | 1.290 | 1.290 | 1.285 | 1.285 | 1.285 | 900 |
| 2025-02-17 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 1,696 |
| 2025-02-14 | 1.305 | 1.305 | 1.245 | 1.300 | 1.300 | 634 |
| 2025-02-13 | 1.260 | 1.310 | 1.260 | 1.305 | 1.305 | 770 |
| 2025-02-12 | 1.390 | 1.390 | 1.200 | 1.255 | 1.255 | 11,962 |
| 2025-02-11 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 3,186 |
| 2025-02-10 | 1.405 | 1.405 | 1.380 | 1.400 | 1.400 | 594 |
| 2025-02-07 | 1.400 | 1.405 | 1.390 | 1.400 | 1.400 | 2,992 |
| 2025-02-06 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 1,230 |
| 2025-02-05 | 1.385 | 1.385 | 1.330 | 1.385 | 1.385 | 71 |
| 2025-02-04 | 1.400 | 1.400 | 1.260 | 1.400 | 1.400 | 394 |
| 2025-02-03 | 1.400 | 1.400 | 1.360 | 1.395 | 1.395 | 325 |
| 2025-01-31 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 201 |
| 2025-01-30 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 654 |
| 2025-01-29 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 381 |
| 2025-01-28 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 1,300 |
| 2025-01-27 | 1.330 | 1.395 | 1.215 | 1.350 | 1.350 | 1,961 |
| 2025-01-24 | 1.250 | 1.325 | 1.250 | 1.325 | 1.325 | 896 |
| 2025-01-23 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 1,395 |
| 2025-01-22 | 1.260 | 1.260 | 1.200 | 1.250 | 1.250 | 439 |
| 2025-01-21 | 1.200 | 1.275 | 1.200 | 1.275 | 1.275 | 2,229 |
| 2025-01-20 | 1.260 | 1.315 | 1.205 | 1.280 | 1.280 | 887 |
| 2025-01-17 | 1.330 | 1.330 | 1.260 | 1.320 | 1.320 | 365 |
| 2025-01-16 | 1.350 | 1.390 | 1.260 | 1.335 | 1.335 | 2,598 |
| 2025-01-15 | 1.350 | 1.400 | 1.350 | 1.390 | 1.390 | 1,715 |
| 2025-01-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 150 |
| 2025-01-13 | 1.420 | 1.420 | 1.350 | 1.420 | 1.420 | 2,610 |
| 2025-01-10 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,300 |
| 2025-01-09 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 123 |
| 2025-01-08 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 1,483 |
| 2025-01-07 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 108 |
| 2025-01-06 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 638 |
| 2025-01-03 | 1.460 | 1.460 | 1.255 | 1.400 | 1.400 | 6,187 |
| 2025-01-02 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 2,973 |
| 2024-12-31 | 1.345 | 1.370 | 1.340 | 1.370 | 1.370 | 860 |
| 2024-12-30 | 1.350 | 1.360 | 1.300 | 1.350 | 1.350 | 2,643 |
| 2024-12-27 | 1.450 | 1.450 | 1.340 | 1.360 | 1.360 | 7,619 |
| 2024-12-24 | 1.250 | 1.500 | 1.205 | 1.430 | 1.430 | 17,136 |
| 2024-12-23 | 1.080 | 1.230 | 1.080 | 1.230 | 1.230 | 9,406 |
| 2024-12-20 | 1.030 | 1.110 | 1.000 | 1.025 | 1.025 | 5,857 |
| 2024-12-19 | 0.958 | 1.050 | 0.958 | 1.000 | 1.000 | 57,316 |
| 2024-12-18 | 0.830 | 0.958 | 0.830 | 0.958 | 0.958 | 4,811 |
| 2024-12-17 | 0.960 | 0.978 | 0.822 | 0.834 | 0.834 | 7,153 |
| 2024-12-16 | 0.978 | 0.978 | 0.950 | 0.960 | 0.960 | 676 |
| 2024-12-13 | 0.980 | 0.980 | 0.928 | 0.978 | 0.978 | 8,195 |
| 2024-12-12 | 0.998 | 1.000 | 0.960 | 0.970 | 0.970 | 1,995 |
| 2024-12-11 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 2,134 |
| 2024-12-10 | 1.040 | 1.040 | 0.940 | 0.980 | 0.980 | 3,238 |
| 2024-12-09 | 1.040 | 1.045 | 1.010 | 1.040 | 1.040 | 7,801 |
| 2024-12-06 | 1.050 | 1.050 | 1.035 | 1.050 | 1.050 | 411 |
| 2024-12-05 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 1,520 |
| 2024-12-04 | 1.060 | 1.090 | 1.020 | 1.020 | 1.020 | 4,052 |
| 2024-12-03 | 1.180 | 1.190 | 1.070 | 1.075 | 1.075 | 4,299 |
| 2024-12-02 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 3,480 |
| 2024-11-29 | 1.220 | 1.220 | 1.160 | 1.220 | 1.220 | 1,362 |
| 2024-11-28 | 1.220 | 1.260 | 1.180 | 1.200 | 1.200 | 3,511 |
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.