Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Etablissements Maurel & Prom S.A. (ETX.F)

Compare
4.4980
-0.0140
(-0.31%)
As of 8:02:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254.49804.49804.49804.49804.49801,000
Apr 14, 20254.39204.51204.39204.51204.5120-
Apr 11, 20254.34004.37604.34004.37604.3760-
Apr 10, 20254.43604.43604.26804.26804.2680-
Apr 9, 20254.23004.51804.23004.51804.5180-
Apr 8, 20254.48404.48404.19004.19004.19001,000
Apr 7, 20254.11204.40804.04604.40804.4080300
Apr 4, 20254.48404.48404.22804.22804.2280-
Apr 3, 20254.68204.68204.48204.48204.4820-
Apr 2, 20254.73804.79404.73804.79404.7940-
Apr 1, 20254.90204.90204.74204.74204.7420-
Mar 31, 20254.91604.94004.91604.94004.9400-
Mar 28, 20255.76005.76005.66005.66005.6600-
Mar 27, 20255.72005.78505.72005.78505.7850-
Mar 26, 20255.67005.76505.67005.76505.7650-
Mar 25, 20255.57005.67005.57005.67005.6700-
Mar 24, 20255.54505.54505.54505.54505.5450-
Mar 21, 20255.61005.61005.58005.58005.5800-
Mar 20, 20255.53505.64005.53505.64005.6400-
Mar 19, 20255.46005.55505.46005.55505.5550-
Mar 18, 20255.51505.51505.47005.47005.4700-
Mar 17, 20255.42005.42005.42005.42005.4200-
Mar 14, 20255.32505.37005.32505.37005.3700-
Mar 13, 20255.29005.30505.29005.30505.3050-
Mar 12, 20255.18505.29005.18505.29005.2900-
Mar 11, 20255.25505.25505.16505.16505.1650-
Mar 10, 20255.42505.42505.23005.23005.2300-
Mar 7, 20255.33005.39005.33005.39005.3900400
Mar 6, 20255.60005.60005.33005.33005.3300-
Mar 5, 20255.60005.63005.58005.58005.5800-
Mar 4, 20255.73505.73505.53005.53005.5300-
Mar 3, 20255.88005.88005.70505.70505.7050-
Feb 28, 20255.87505.87505.84005.84005.8400-
Feb 27, 20255.92005.92005.84005.84005.8400-
Feb 26, 20255.93005.93005.90505.90505.9050-
Feb 25, 20256.05006.05005.94005.94005.9400-
Feb 24, 20256.22006.22006.05006.05006.0500-
Feb 21, 20256.23506.23506.23506.23506.2350-
Feb 20, 20256.21006.22506.21006.22506.2250-
Feb 19, 20256.29506.29506.27506.27506.2750-
Feb 18, 20256.26506.27506.26506.27506.2750-
Feb 17, 20256.27006.27006.26506.26506.2650-
Feb 14, 20256.30006.30006.27506.27506.2750-
Feb 13, 20256.26506.26506.22506.22506.2250-
Feb 12, 20256.37506.42506.37506.42506.4250-
Feb 11, 20256.49006.53506.49006.53506.5350-
Feb 10, 20256.45006.45006.45006.45006.4500-
Feb 7, 20256.38006.38006.36506.36506.3650-
Feb 6, 20256.43006.43006.43006.43006.4300-
Feb 5, 20256.45506.45506.43006.43006.4300-
Feb 4, 20256.21006.42006.21006.42006.4200-
Feb 3, 20256.30506.30506.24006.24006.2400-
Jan 31, 20256.14006.15506.14006.15506.1550-
Jan 30, 20256.29506.29506.29506.29506.2950-
Jan 29, 20256.09006.09006.08506.08506.0850-
Jan 28, 20256.14006.14006.10006.10006.1000100
Jan 27, 20256.22006.22006.22006.22006.2200-
Jan 24, 20256.28506.28506.20506.20506.2050-
Jan 23, 20256.60506.60506.34506.35006.3500-
Jan 22, 20256.52506.65506.52506.65506.6550-
Jan 21, 20256.66506.66506.57506.57506.5750-
Jan 20, 20256.63506.63506.63506.63506.6350-
Jan 17, 20256.37006.66006.37006.66006.6600-
Jan 16, 20256.67006.69506.62006.62006.6200300
Jan 15, 20256.65006.74006.65006.74006.7400-
Jan 14, 20256.44006.58506.44006.58506.5850-
Jan 13, 20256.47506.47506.47506.47506.4750-
Jan 10, 20256.32006.32006.32006.32006.3200-
Jan 9, 20256.28006.30506.28006.30506.3050-
Jan 8, 20256.23506.32506.23506.32506.3250-
Jan 7, 20256.11506.23006.11506.23006.2300-
Jan 6, 20255.96005.96005.96005.96005.9600-
Jan 3, 20255.91005.91005.91005.91005.9100-
Jan 2, 20255.78505.86505.78505.86505.8650-
Dec 30, 20245.44505.44505.44505.44505.4450-
Dec 27, 20245.36005.39005.36005.39005.3900-
Dec 23, 20245.12505.20505.12505.20505.2050-
Dec 20, 20245.13505.17505.13505.17505.1750-
Dec 19, 20245.02005.18005.02005.18005.1800-
Dec 18, 20244.87805.00504.87805.00505.0050-
Dec 17, 20244.89804.89804.86004.86004.8600-
Dec 16, 20245.10505.10505.10505.10505.1050-
Dec 13, 20245.08505.13505.08505.12005.1200300
Dec 12, 20245.10005.10505.10005.10505.1050-
Dec 11, 20245.06505.06505.05505.05505.0550-
Dec 10, 20245.01505.06005.01505.06005.0600-
Dec 9, 20244.93605.04004.93605.04005.0400-
Dec 6, 20244.86804.86804.86804.86804.8680-
Dec 5, 20244.91604.91604.87404.87404.8740-
Dec 4, 20244.91804.94804.91804.94804.9480-
Dec 3, 20244.88804.88804.86204.86204.8620-
Dec 2, 20244.89604.89604.81404.81404.8140-
Nov 29, 20244.95804.99004.95804.99004.9900-
Nov 28, 20244.95604.96604.95604.96604.9660-
Nov 27, 20244.86404.86404.86404.86404.8640-
Nov 26, 20244.97204.97204.94804.95004.9500-
Nov 25, 20245.11005.11005.11005.11005.1100-
Nov 22, 20245.15005.15005.09505.09505.0950-
Nov 21, 20245.07505.15005.07505.15005.1500-
Nov 20, 20245.08505.08505.06505.06505.0650-
Nov 19, 20245.11505.11505.09505.09505.0950-
Nov 18, 20245.04005.04005.04005.04005.0400-
Nov 15, 20244.99005.07004.99005.07005.0700-
Nov 14, 20244.89004.89004.89004.89004.8900-
Nov 13, 20244.80604.87004.80604.87004.8700-
Nov 12, 20244.90204.93204.82604.82604.8260300
Nov 11, 20244.95404.95404.95404.95404.9540-
Nov 8, 20245.01505.01504.93804.93804.9380-
Nov 7, 20245.01005.12005.01005.12005.1200-
Nov 6, 20245.02505.02505.02505.02505.0250-
Nov 5, 20244.91004.91004.91004.91004.9100-
Nov 4, 20244.83404.89404.83404.89404.8940-
Nov 1, 20244.91604.91604.81804.81804.8180-
Oct 31, 20244.75804.77404.75804.77404.7740-
Oct 30, 20244.80804.80804.78004.78004.7800680
Oct 29, 20244.91004.91004.79404.79404.7940680
Oct 28, 20244.82804.82804.82804.82804.8280-
Oct 25, 20244.88604.88604.88604.88604.8860-
Oct 24, 20244.99004.99004.88404.88404.8840-
Oct 23, 20245.09505.09504.96404.96404.9640-
Oct 22, 20245.11505.13005.09005.13005.1300450
Oct 21, 20245.08505.11005.08505.11005.1100-
Oct 18, 20245.11505.11505.11505.11505.1150-
Oct 17, 20244.92605.12504.92605.12505.1250-
Oct 16, 20244.98204.98204.94604.94604.9460-
Oct 15, 20245.00005.01505.00005.01505.0150-
Oct 14, 20245.11505.16005.11505.16005.1600-
Oct 11, 20245.16505.16505.16505.16505.1650-
Oct 10, 20245.23005.23005.19005.19005.19001
Oct 9, 20245.18005.22005.18005.22005.2200-
Oct 8, 20245.27505.27505.20505.20505.2050-
Oct 7, 20245.23505.39005.23505.39005.3900-
Oct 4, 20245.22505.22505.22505.22505.2250-
Oct 3, 20245.03505.14505.03505.14505.1450-
Oct 2, 20244.96805.09004.96805.09005.0900-
Oct 1, 20244.71604.71604.71604.71604.7160-
Sep 30, 20244.77404.77404.77404.77404.7740-
Sep 27, 20244.76804.76804.76004.76004.7600-
Sep 26, 20244.77604.77604.76004.76004.7600-
Sep 25, 20244.89804.89804.80204.80204.8020-
Sep 24, 20244.94004.94004.93404.93404.9340-
Sep 23, 20244.80204.80204.80204.80204.8020-
Sep 20, 20244.88604.88604.84004.84004.8400-
Sep 19, 20244.92404.92404.92404.92404.9240-
Sep 18, 20244.85404.85404.85404.85404.8540-
Sep 17, 20244.87604.87604.84804.84804.8480-
Sep 16, 20244.87204.88804.87204.88804.8880-
Sep 13, 20244.90604.90604.86404.86404.8640-
Sep 12, 20244.93404.93404.93404.93404.9340-
Sep 11, 20244.86604.87404.86604.87404.8740-
Sep 10, 20244.87204.90804.80204.80204.8020510
Sep 9, 20244.90004.90004.90004.90004.9000-
Sep 6, 20244.87004.87004.83604.83604.8360-
Sep 5, 20244.94204.94204.93804.93804.9380-
Sep 4, 20244.99004.99004.97204.97204.9720-
Sep 3, 20245.16505.16504.97404.97404.9740-
Sep 2, 20245.14505.14505.14505.14505.1450-
Aug 30, 20245.32005.32005.26005.26005.2600-
Aug 29, 20245.23005.29005.23005.28505.2850605
Aug 28, 20245.30005.30005.25505.25505.2550-
Aug 27, 20245.33505.33505.31005.31005.3100-
Aug 26, 20245.19505.19505.19505.19505.1950-
Aug 23, 20245.20505.22005.20505.22005.2200-
Aug 22, 20245.31005.31005.21505.21505.21501,753
Aug 21, 20245.33505.38005.33505.38005.3800-
Aug 20, 20245.44505.44505.34005.34005.3400-
Aug 19, 20245.48505.55005.48505.55005.5500-
Aug 16, 20245.54505.54505.50005.50005.5000-
Aug 15, 20245.43505.43505.43505.43505.4350-
Aug 14, 20245.47005.47005.42505.42505.4250-
Aug 13, 20245.50505.50505.50505.50505.5050-
Aug 12, 20245.36505.48505.36505.48505.4850-
Aug 9, 20245.29505.29505.29005.29005.2900-
Aug 8, 20245.31005.31005.31005.31005.3100-
Aug 7, 20245.34005.38005.34005.37005.37001,419
Aug 6, 20245.37005.37005.31005.31005.3100-
Aug 5, 20245.07005.07005.07005.07005.0700-
Aug 2, 20245.38505.38505.38505.38505.3850-
Aug 1, 20245.61005.61005.49005.49005.4900-
Jul 31, 20245.66005.66005.65505.65505.6550-
Jul 30, 20245.76505.76505.55505.55505.5550-
Jul 29, 20245.81505.81505.77005.77005.7700-
Jul 26, 20245.70505.70505.70505.70505.7050-
Jul 25, 20245.60505.76005.60505.76005.7600-
Jul 24, 20245.84005.84005.83005.83005.8300-
Jul 23, 20246.00506.00505.90505.90505.9050-
Jul 22, 20246.05506.05506.05506.05506.0550-
Jul 19, 20246.26006.26006.26006.26006.2600-
Jul 18, 20246.34506.36506.34506.36506.3650-
Jul 17, 20246.05006.11006.05006.11006.1100-
Jul 16, 20246.08006.08006.08006.08006.0800-
Jul 15, 20246.07506.07506.07506.07506.0750-
Jul 12, 20246.01006.10506.01006.10506.1050-
Jul 11, 20246.03006.03005.98005.98005.9800-
Jul 10, 20245.90506.06505.90506.06506.06501,000
Jul 9, 20245.98005.98005.88005.88005.88002,000
Jul 8, 20245.94005.94005.94005.94005.9400-
Jul 5, 20246.07006.11506.07006.11506.1150-
Jul 4, 20246.07006.07006.06006.06006.0600-
Jul 3, 2024 0.3000 Dividend
Jul 3, 20246.14006.14006.02506.02506.0250-
Jul 2, 20246.32006.38506.32006.38506.0850-
Jul 1, 20246.21506.21506.21506.21505.9230-
Jun 28, 20246.11506.11506.01506.01505.7324-
Jun 27, 20246.06006.06006.05006.05005.7657-
Jun 26, 20246.11006.11006.05506.05505.7705-
Jun 25, 20246.24006.24006.13006.13005.8420-
Jun 24, 20246.10006.16506.10006.16505.8753-
Jun 21, 20246.23006.23006.23006.23005.9373-
Jun 20, 20246.26006.31506.26006.31506.0183-
Jun 19, 20246.33506.33506.22506.22505.9325-
Jun 18, 20246.30506.32006.30506.32006.0231-
Jun 17, 20246.05006.28006.05006.28005.9849-
Jun 14, 20246.23506.23506.11506.11505.8277-
Jun 13, 20246.40006.40006.25506.25505.96114,046
Jun 12, 20246.30006.39006.30006.39006.0898-
Jun 11, 20246.34006.34006.31506.31506.0183-
Jun 10, 20246.23006.23006.23006.23005.9373-
Jun 7, 20246.23006.30006.23006.30006.0040-
Jun 6, 20246.26006.31006.26006.31006.0135-
Jun 5, 20246.25006.26506.25006.26505.9706-
Jun 4, 20246.29506.29506.24506.24505.9516-
Jun 3, 20246.76506.76506.76506.76506.4471-
May 31, 20246.56506.56506.56506.56506.2565-
May 30, 20246.53506.60006.53506.60006.2899-
May 29, 20246.69506.69506.64006.64006.3280-
May 28, 20246.74006.74006.63506.63506.3233-
May 27, 20246.56006.56006.56006.56006.2518-
May 24, 20246.57006.58006.57006.58006.2708-
May 23, 20246.50006.57506.50006.57506.2661-
May 22, 20246.62006.62006.39006.39006.0898-
May 21, 20246.71506.71506.62506.62506.3137-
May 20, 20246.68006.68006.68006.68006.3661-
May 17, 20246.49506.49506.49506.49506.1898-
May 16, 20246.37006.44506.37006.44506.1422-
May 15, 20246.43506.43506.43506.43506.1327-
May 14, 20246.49506.49506.45006.45006.1469-
May 13, 20246.44506.44506.44506.44506.1422-
May 10, 20246.46506.50506.46506.50506.1994-
May 9, 20246.37506.37506.37506.37506.0755-
May 8, 20246.46006.46006.40006.40006.0993-
May 7, 20246.51506.51506.48506.48506.1803-
May 6, 20246.39006.39006.39006.39006.0898-
May 3, 20246.01006.01006.00506.00505.7229-
May 2, 20245.82005.82005.82005.82005.5465-
Apr 30, 20246.10506.10505.95505.95505.6752-
Apr 29, 20246.12506.12506.12506.12505.8372-
Apr 26, 20246.14506.14506.14506.14505.8563-
Apr 25, 20246.18506.18506.10006.10005.8134-
Apr 24, 20246.25006.25006.21506.21505.9230-
Apr 23, 20245.97006.20005.97006.20005.9087-
Apr 22, 20246.03006.04006.03006.04005.7562-
Apr 19, 20246.13006.13006.08006.08005.7943-
Apr 18, 20246.19006.19006.19006.19005.8992-
Apr 17, 20246.16006.19006.16006.19005.8992-
Apr 16, 20246.40006.40006.25506.25505.9611-
Apr 15, 20246.56006.56006.56006.56006.25181,150