Etablissements Maurel et Prom SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2.460	2.510	2.350	2.365	1.841	263,272
2021-11-18	2.550	2.550	2.430	2.455	1.911	222,484
2021-11-17	2.590	2.630	2.570	2.595	2.020	166,356
2021-11-16	2.680	2.680	2.620	2.635	2.051	68,024
2021-11-15	2.630	2.695	2.610	2.645	2.059	152,893
2021-11-12	2.675	2.675	2.600	2.620	2.040	91,400
2021-11-11	2.630	2.665	2.585	2.665	2.075	112,518
2021-11-10	2.620	2.695	2.620	2.645	2.059	184,826
2021-11-09	2.625	2.625	2.555	2.595	2.020	124,300
2021-11-08	2.520	2.625	2.520	2.600	2.024	143,498
2021-11-05	2.520	2.540	2.425	2.515	1.958	357,428
2021-11-04	2.455	2.570	2.455	2.515	1.958	127,313
2021-11-03	2.525	2.525	2.450	2.470	1.923	106,985
2021-11-02	2.615	2.615	2.495	2.530	1.970	152,618
2021-11-01	2.510	2.585	2.500	2.570	2.001	138,209
2021-10-29	2.490	2.560	2.480	2.490	1.938	167,580
2021-10-28	2.535	2.545	2.480	2.480	1.931	243,587
2021-10-27	2.570	2.595	2.525	2.565	1.997	230,755
2021-10-26	2.670	2.670	2.585	2.590	2.016	170,206
2021-10-25	2.670	2.690	2.595	2.670	2.079	294,640
2021-10-22	2.660	2.710	2.625	2.670	2.079	226,988
2021-10-21	2.890	2.890	2.615	2.660	2.071	539,674
2021-10-20	2.840	2.900	2.785	2.900	2.258	337,074
2021-10-19	2.850	2.890	2.795	2.870	2.234	252,122
2021-10-18	2.700	2.900	2.695	2.890	2.250	771,193
2021-10-15	2.580	2.700	2.550	2.680	2.086	463,546
2021-10-14	2.510	2.570	2.505	2.555	1.989	254,015

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.