FRA, ETX End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, ETX: Etablissements Maurel & Prom S.A.

28 Aug 2025

LAST: 5.080	CHANGE: 0.03	OPEN: 5.030	HIGH: 5.080	ASK: 0.000	VOLUME: 352
LAST: 5.080	CHG(%): 0.49	PREV: 5.055	LOW: 5.030	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	5.030	5.080	5.030	5.080	352
27 Aug 25	4.988	5.055	4.988	5.055	352
26 Aug 25	5.050	5.050	4.998	4.998	352
25 Aug 25	5.455	5.455	5.325	5.325	352
22 Aug 25	5.420	5.440	5.420	5.440	352
21 Aug 25	5.210	5.425	5.210	5.405	352
20 Aug 25	5.255	5.255	5.200	5.200	100
19 Aug 25	5.275	5.275	5.220	5.220	100
18 Aug 25	5.235	5.235	5.200	5.200	100
15 Aug 25	5.180	5.245	5.180	5.245	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	30.44
EPS Ratio:	0.61
Shares:	10.89M
Market Cap:	55.31M

TECHNICAL INDICATORS

MA5:	5.18
MA10:	5.22
MA20:	5.24
MA50:	5.14
MA100:	4.90
MA200:	5.26
STO9:	17.94
STO14:	17.94
RSI14:	38.90
WPR14:	-81.45
MTM14:	-0.19
ROC14:	-0.04
ATR:	0.10
Week High:	5.46
Week Low:	4.99
Month High:	5.46
Month Low:	4.99
Year High:	6.75
Year Low:	4.05
Volatility:	19.54

RECENT DIVIDENDS

Date	Amount
03 Jul 2024	$0.30
03 Jul 2023	$0.23
01 Jul 2022	$0.14
17 Jun 2019	$0.04
21 Jun 2013	$0.40
21 Jun 2012	$0.40
05 Jul 2011	$0.25