Euronext M Michelin (SMMLG)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -1.75433787451 | 36.481 | 36.481 | 35.332 | 0 | 0 | IX |
| 4 | 2.179 | 6.47317449944 | 33.662 | 36.568 | 33.51 | 0 | 0 | IX |
| 12 | 1.963 | 5.79432079816 | 33.878 | 36.568 | 33.054 | 0 | 0 | IX |
| 26 | -1.052 | -2.85148944244 | 36.893 | 40.331 | 33.054 | 0 | 0 | IX |
| 52 | 3.608 | 11.1934973474 | 32.233 | 41.611 | 32.212 | 0 | 0 | IX |
| 156 | 6.471 | 22.0326864147 | 29.37 | 41.611 | 27.309 | 0 | 0 | IX |
| 260 | 6.471 | 22.0326864147 | 29.37 | 41.611 | 27.309 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 35.841 | 0.51 | 1.44 | 35.841 | 35.841 | 35.841 | 0 |
| 1738776600 | 35.332 | -0.41 | -1.15 | 35.332 | 35.332 | 35.332 | 0 |
| 1738690200 | 35.744 | -0.37 | -1.02 | 35.744 | 35.744 | 35.744 | 0 |
| 1738603800 | 36.112 | -0.33 | -0.89 | 36.112 | 36.112 | 36.112 | 0 |
| 1738344600 | 36.438 | -0.04 | -0.12 | 36.438 | 36.438 | 36.438 | 0 |
| 1738258200 | 36.481 | 0.53 | 1.48 | 36.481 | 36.481 | 36.481 | 0 |
| 1738171800 | 35.95 | -0.58 | -1.57 | 35.95 | 35.95 | 35.95 | 0 |
| 1738085400 | 36.525 | 0.12 | 0.33 | 36.525 | 36.525 | 36.525 | 0 |
| 1737999000 | 36.405 | -0.16 | -0.45 | 36.405 | 36.405 | 36.405 | 0 |
| 1737739800 | 36.568 | 0.32 | 0.90 | 36.568 | 36.568 | 36.568 | 0 |
| 1737653400 | 36.243 | 0.3 | 0.85 | 36.243 | 36.243 | 36.243 | 0 |
| 1737567000 | 35.939 | 0.09 | 0.24 | 35.939 | 35.939 | 35.939 | 0 |
| 1737480600 | 35.852 | 0 | 0.00 | 35.852 | 35.852 | 35.852 | 0 |
| 1737394200 | 35.852 | 0.16 | 0.46 | 35.852 | 35.852 | 35.852 | 0 |
| 1737135000 | 35.689 | 0.45 | 1.29 | 35.689 | 35.689 | 35.689 | 0 |
| 1737048600 | 35.234 | -0.22 | -0.61 | 35.234 | 35.234 | 35.234 | 0 |
| 1736962200 | 35.451 | 1.03 | 2.99 | 35.451 | 35.451 | 35.451 | 0 |
| 1736875800 | 34.421 | 0.91 | 2.72 | 34.421 | 34.421 | 34.421 | 0 |
| 1736789400 | 33.509999 | -0.04 | -0.13 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1736530200 | 33.552999 | -0.11 | -0.32 | 33.552999 | 33.552999 | 33.552999 | 0 |
| 1736443800 | 33.662 | -0.53 | -1.55 | 33.662 | 33.662 | 33.662 | 0 |
| 1736357400 | 34.193 | -0.17 | -0.50 | 34.193 | 34.193 | 34.193 | 0 |
| 1736271000 | 34.366 | -0.22 | -0.63 | 34.366 | 34.366 | 34.366 | 0 |
| 1736184600 | 34.583 | 0.62 | 1.82 | 34.583 | 34.583 | 34.583 | 0 |
| 1735925400 | 33.965 | -0.92 | -2.64 | 33.965 | 33.965 | 33.965 | 0 |
| 1735839000 | 34.887 | 0.4 | 1.16 | 34.887 | 34.887 | 34.887 | 0 |
| 1735666200 | 34.486 | 0.21 | 0.60 | 34.486 | 34.486 | 34.486 | 0 |
| 1735579800 | 34.28 | -0.43 | -1.25 | 34.28 | 34.28 | 34.28 | 0 |
| 1735320600 | 34.713 | 0.15 | 0.44 | 34.713 | 34.713 | 34.713 | 0 |
| 1735061400 | 34.562 | 0.12 | 0.35 | 34.562 | 34.562 | 34.562 | 0 |
| 1734975000 | 34.442 | -0.21 | -0.59 | 34.442 | 34.442 | 34.442 | 0 |
| 1734715800 | 34.648 | 0.08 | 0.22 | 34.648 | 34.648 | 34.648 | 0 |
| 1734629400 | 34.573 | -0.4 | -1.15 | 34.573 | 34.573 | 34.573 | 0 |
| 1734543000 | 34.974 | -0.09 | -0.25 | 34.974 | 34.974 | 34.974 | 0 |
| 1734456600 | 35.061 | 0.1 | 0.28 | 35.061 | 35.061 | 35.061 | 0 |
| 1734370200 | 34.963 | -0.59 | -1.65 | 34.963 | 34.963 | 34.963 | 0 |
| 1734111000 | 35.549 | 0.29 | 0.83 | 35.549 | 35.549 | 35.549 | 0 |
| 1734024600 | 35.256 | 0.21 | 0.59 | 35.256 | 35.256 | 35.256 | 0 |
| 1733938200 | 35.05 | -0.18 | -0.52 | 35.05 | 35.05 | 35.05 | 0 |
| 1733851800 | 35.234 | 0.12 | 0.34 | 35.234 | 35.234 | 35.234 | 0 |
| 1733765400 | 35.115 | 0.46 | 1.32 | 35.115 | 35.115 | 35.115 | 0 |
| 1733506200 | 34.659 | 0.42 | 1.24 | 34.659 | 34.659 | 34.659 | 0 |
| 1733419800 | 34.236 | 0.68 | 2.04 | 34.236 | 34.236 | 34.236 | 0 |
| 1733333400 | 33.552999 | 0.1 | 0.29 | 33.552999 | 33.552999 | 33.552999 | 0 |
| 1733247000 | 33.456 | 0.4 | 1.22 | 33.456 | 33.456 | 33.456 | 0 |
| 1733160600 | 33.054 | -0.29 | -0.88 | 33.054 | 33.054 | 33.054 | 0 |
| 1732901400 | 33.347 | -0.09 | -0.26 | 33.347 | 33.347 | 33.347 | 0 |
| 1732815000 | 33.433999 | 0.05 | 0.16 | 33.433999 | 33.433999 | 33.433999 | 0 |
| 1732728600 | 33.38 | -0.22 | -0.64 | 33.38 | 33.38 | 33.38 | 0 |
| 1732642200 | 33.596 | -0.21 | -0.61 | 33.596 | 33.596 | 33.596 | 0 |
| 1732555800 | 33.803 | 0.08 | 0.23 | 33.803 | 33.803 | 33.803 | 0 |
| 1732296600 | 33.727 | 0.18 | 0.55 | 33.727 | 33.727 | 33.727 | 0 |
| 1732210200 | 33.542 | 0.07 | 0.19 | 33.542 | 33.542 | 33.542 | 0 |
| 1732123800 | 33.476999 | -0.24 | -0.71 | 33.476999 | 33.476999 | 33.476999 | 0 |
| 1732037400 | 33.716 | -0.2 | -0.58 | 33.716 | 33.716 | 33.716 | 0 |
| 1731951000 | 33.911 | 0.01 | 0.03 | 33.911 | 33.911 | 33.911 | 0 |
| 1731691800 | 33.9 | 0.02 | 0.06 | 33.9 | 33.9 | 33.9 | 0 |
| 1731605400 | 33.878 | -0.37 | -1.08 | 33.878 | 33.878 | 33.878 | 0 |
| 1731519000 | 34.247 | 0 | 0.00 | 34.247 | 34.247 | 34.247 | 0 |
| 1731432600 | 34.247 | -0.65 | -1.87 | 34.247 | 34.247 | 34.247 | 0 |
| 1731346200 | 34.898 | 0.86 | 2.52 | 34.898 | 34.898 | 34.898 | 0 |
| 1731087000 | 34.041 | -0.13 | -0.38 | 34.041 | 34.041 | 34.041 | 0 |
| 1731000600 | 34.171 | 0.48 | 1.42 | 34.171 | 34.171 | 34.171 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
