Etablissements Maurel et Prom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.250 | 8.300 | 8.135 | 8.140 | 8.140 | 111,968 |
| 2026-10-16 | 8.000 | 8.195 | 7.950 | 8.105 | 8.105 | 90,121 |
| 2026-10-15 | 8.270 | 8.270 | 7.940 | 8.035 | 8.035 | 341,426 |
| 2026-10-14 | 8.270 | 8.455 | 8.260 | 8.295 | 8.295 | 164,702 |
| 2026-10-13 | 8.160 | 8.270 | 8.130 | 8.270 | 8.270 | 107,295 |
| 2026-10-12 | 8.160 | 8.215 | 8.060 | 8.170 | 8.170 | 143,651 |
| 2026-10-09 | 8.055 | 8.200 | 8.020 | 8.180 | 8.180 | 131,399 |
| 2026-10-08 | 7.890 | 8.140 | 7.865 | 8.135 | 8.135 | 195,672 |
| 2026-10-07 | 7.805 | 8.000 | 7.775 | 7.805 | 7.805 | 184,707 |
| 2026-10-06 | 7.845 | 7.945 | 7.530 | 7.675 | 7.675 | 291,994 |
| 2026-10-05 | 7.740 | 7.935 | 7.735 | 7.905 | 7.905 | 172,069 |
| 2026-10-02 | 7.800 | 7.820 | 7.655 | 7.660 | 7.660 | 142,580 |
| 2026-10-01 | 7.735 | 7.790 | 7.590 | 7.745 | 7.745 | 327,281 |
| 2026-09-30 | 7.850 | 7.920 | 7.785 | 7.820 | 7.820 | 229,874 |
| 2026-09-29 | 8.040 | 8.040 | 7.860 | 7.950 | 7.950 | 203,448 |
| 2026-09-28 | 8.145 | 8.215 | 8.060 | 8.120 | 8.120 | 184,172 |
| 2026-09-25 | 7.990 | 8.100 | 7.925 | 8.065 | 8.065 | 199,025 |
| 2026-09-24 | 8.160 | 8.260 | 8.115 | 8.160 | 8.160 | 170,436 |
| 2026-09-23 | 7.990 | 8.140 | 7.940 | 8.140 | 8.140 | 156,585 |
| 2026-09-22 | 8.065 | 8.205 | 7.890 | 8.055 | 8.055 | 163,033 |
| 2026-09-21 | 8.160 | 8.250 | 7.985 | 7.985 | 7.985 | 180,549 |
| 2026-09-18 | 8.240 | 8.280 | 8.095 | 8.270 | 8.270 | 187,830 |
| 2026-09-17 | 8.250 | 8.330 | 8.175 | 8.270 | 8.270 | 132,539 |
| 2026-09-16 | 8.540 | 8.600 | 8.330 | 8.330 | 8.330 | 192,225 |
| 2026-09-15 | 8.390 | 8.500 | 8.270 | 8.500 | 8.500 | 155,032 |
| 2026-09-14 | 8.265 | 8.545 | 8.210 | 8.405 | 8.405 | 413,386 |
| 2026-09-11 | 8.280 | 8.280 | 8.125 | 8.140 | 8.140 | 125,989 |
| 2026-09-10 | 8.320 | 8.365 | 8.200 | 8.285 | 8.285 | 164,768 |
| 2026-09-09 | 8.355 | 8.410 | 8.265 | 8.310 | 8.310 | 212,253 |
| 2026-09-08 | 8.125 | 8.270 | 8.080 | 8.260 | 8.260 | 184,800 |
| 2026-09-07 | 8.060 | 8.120 | 8.020 | 8.075 | 8.075 | 112,710 |
| 2026-09-04 | 8.110 | 8.120 | 7.780 | 7.885 | 7.885 | 220,020 |
| 2026-09-03 | 8.090 | 8.220 | 8.055 | 8.160 | 8.160 | 165,234 |
| 2026-09-02 | 8.100 | 8.225 | 8.080 | 8.190 | 8.190 | 222,045 |
| 2026-09-01 | 8.065 | 8.090 | 7.960 | 8.045 | 8.045 | 179,781 |
| 2026-08-31 | 8.080 | 8.120 | 7.895 | 7.915 | 7.915 | 217,093 |
| 2026-08-28 | 7.800 | 7.915 | 7.778 | 7.850 | 7.850 | 130,431 |
| 2026-08-27 | 7.795 | 7.820 | 7.660 | 7.705 | 7.705 | 169,155 |
| 2026-08-26 | 7.700 | 7.820 | 7.610 | 7.805 | 7.805 | 199,940 |
| 2026-08-25 | 7.880 | 7.930 | 7.750 | 7.780 | 7.780 | 276,322 |
| 2026-08-24 | 8.435 | 8.475 | 8.260 | 8.265 | 7.885 | 172,041 |
| 2026-08-21 | 8.645 | 8.700 | 8.470 | 8.490 | 8.100 | 281,986 |
| 2026-08-20 | 8.490 | 8.725 | 8.440 | 8.650 | 8.252 | 209,620 |
| 2026-08-19 | 8.440 | 8.530 | 8.410 | 8.515 | 8.124 | 264,944 |
| 2026-08-18 | 8.295 | 8.375 | 8.250 | 8.355 | 7.971 | 218,772 |
| 2026-08-17 | 8.130 | 8.255 | 8.115 | 8.210 | 7.833 | 141,662 |
| 2026-08-14 | 8.080 | 8.220 | 8.070 | 8.125 | 7.751 | 107,717 |
| 2026-08-13 | 8.190 | 8.240 | 7.980 | 8.055 | 7.685 | 149,605 |
| 2026-08-12 | 8.180 | 8.250 | 8.150 | 8.185 | 7.809 | 131,822 |
| 2026-08-11 | 8.155 | 8.255 | 8.120 | 8.185 | 7.809 | 217,339 |
| 2026-08-10 | 7.910 | 8.020 | 7.870 | 7.980 | 7.613 | 191,028 |
| 2026-08-07 | 8.005 | 8.070 | 7.790 | 7.895 | 7.532 | 226,559 |
| 2026-08-06 | 7.920 | 8.185 | 7.880 | 7.950 | 7.585 | 409,219 |
| 2026-08-05 | 8.040 | 8.110 | 7.865 | 7.920 | 7.556 | 339,357 |
| 2026-08-04 | 8.110 | 8.210 | 7.850 | 7.920 | 7.556 | 201,196 |
| 2026-08-03 | 7.940 | 8.085 | 7.870 | 8.085 | 7.713 | 205,582 |
| 2026-07-31 | 8.140 | 8.240 | 8.095 | 8.120 | 7.747 | 102,003 |
| 2026-07-30 | 8.125 | 8.245 | 8.060 | 8.120 | 7.747 | 138,465 |
| 2026-07-29 | 8.050 | 8.130 | 7.925 | 8.125 | 7.751 | 179,713 |
| 2026-07-28 | 8.025 | 8.060 | 7.900 | 7.925 | 7.561 | 214,200 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.3800 EUR |
| 2025-08-26 | 0.3300 EUR |
| 2024-07-03 | 0.3000 EUR |
| 2023-07-03 | 0.2300 EUR |
| 2022-07-01 | 0.1400 EUR |
| 2019-06-17 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.