Mainz Biomed N.V. (BST:4TO)
Germany · Delayed Price · Currency is EUR 6.64
-0.10 (-1.48%)
Inactive · Last trade price on Dec 5, 2024
Mainz Biomed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | -1.48% | 2,250 |
| Dec 4, 2024 | 6.21 | 6.74 | 6.21 | 6.74 | 6.74 | -9.21% | 35 |
| Dec 2, 2024 | 8.22 | 8.22 | 7.42 | 7.42 | 7.42 | -6.92% | 1,000 |
| Nov 29, 2024 | 9.52 | 9.78 | 7.82 | 7.98 | 7.98 | -14.97% | 782 |
| Nov 28, 2024 | 9.16 | 9.62 | 9.16 | 9.38 | 9.38 | 2.85% | 175 |
| Nov 27, 2024 | 8.26 | 9.92 | 8.16 | 9.12 | 9.12 | 9.88% | 1,863 |
| Nov 26, 2024 | 7.62 | 8.80 | 7.62 | 8.30 | 8.30 | 8.98% | 250 |
| Nov 25, 2024 | 8.00 | 8.06 | 7.27 | 7.62 | 7.62 | -1.24% | 1,437 |
| Nov 22, 2024 | 8.02 | 8.42 | 7.70 | 7.71 | 7.71 | -1.53% | 380 |
| Nov 21, 2024 | 8.22 | 8.52 | 7.68 | 7.83 | 7.83 | -5.64% | 575 |
| Nov 20, 2024 | 8.16 | 8.40 | 8.02 | 8.30 | 8.30 | -0.24% | 12 |
| Nov 19, 2024 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.24% | 125 |
| Nov 18, 2024 | 8.82 | 8.82 | 8.34 | 8.34 | 8.34 | -10.13% | 110 |
| Nov 14, 2024 | 9.26 | 9.30 | 8.52 | 9.28 | 9.28 | 0.65% | 2,300 |
| Nov 13, 2024 | 10.08 | 10.58 | 8.94 | 9.22 | 9.22 | -9.25% | 87 |
| Nov 12, 2024 | 8.02 | 12.28 | 8.02 | 10.16 | 10.16 | 26.68% | 2,551 |
| Nov 11, 2024 | 8.38 | 8.82 | 8.02 | 8.02 | 8.02 | -9.89% | 250 |
| Nov 8, 2024 | 8.16 | 8.90 | 8.02 | 8.90 | 8.90 | 11.70% | 502 |
| Nov 7, 2024 | 8.02 | 8.76 | 7.97 | 7.97 | 7.97 | 1.63% | 500 |
| Nov 6, 2024 | 8.50 | 8.50 | 7.79 | 7.84 | 7.84 | -7.98% | 1 |
| Nov 5, 2024 | 8.52 | 9.18 | 8.52 | 8.52 | 8.52 | 4.67% | 2 |
| Nov 4, 2024 | 8.74 | 8.74 | 7.68 | 8.14 | 8.14 | -0.97% | 376 |
| Nov 1, 2024 | 9.02 | 9.02 | 8.22 | 8.22 | 8.22 | -6.38% | 100 |
| Oct 31, 2024 | 9.22 | 9.22 | 8.78 | 8.78 | 8.78 | -3.30% | 4 |
| Oct 30, 2024 | 9.58 | 9.76 | 9.08 | 9.08 | 9.08 | -6.39% | 190 |
| Oct 29, 2024 | 9.02 | 10.22 | 9.02 | 9.70 | 9.70 | 6.13% | 337 |
| Oct 28, 2024 | 9.66 | 9.96 | 9.14 | 9.14 | 9.14 | -3.79% | 860 |
| Oct 25, 2024 | 9.88 | 9.88 | 9.22 | 9.50 | 9.50 | 0.21% | 100 |
| Oct 24, 2024 | 10.54 | 10.82 | 9.48 | 9.48 | 9.48 | -12.38% | 187 |
| Oct 23, 2024 | 10.90 | 11.44 | 10.82 | 10.82 | 10.82 | -0.73% | 250 |
| Oct 18, 2024 | 10.82 | 11.42 | 10.50 | 10.90 | 10.90 | -0.55% | 445 |
| Oct 17, 2024 | 11.24 | 11.48 | 10.96 | 10.96 | 10.96 | -3.35% | 100 |
| Oct 16, 2024 | 10.12 | 11.46 | 10.12 | 11.34 | 11.34 | 9.67% | 20 |
| Oct 15, 2024 | 11.70 | 11.70 | 10.30 | 10.34 | 10.34 | -6.68% | 325 |
| Oct 14, 2024 | 12.40 | 12.40 | 10.82 | 11.08 | 11.08 | -2.46% | 637 |
| Oct 10, 2024 | 12.74 | 15.40 | 11.26 | 11.36 | 11.36 | -18.86% | 56 |
| Oct 9, 2024 | 10.02 | 14.00 | 10.02 | 14.00 | 14.00 | 42.28% | 777 |
| Oct 8, 2024 | 9.60 | 10.60 | 9.60 | 9.84 | 9.84 | 3.14% | 1,037 |
| Oct 7, 2024 | 9.22 | 9.76 | 8.98 | 9.54 | 9.54 | 12.24% | 212 |
| Oct 4, 2024 | 9.22 | 9.62 | 8.50 | 8.50 | 8.50 | -6.39% | 306 |
| Oct 1, 2024 | 8.82 | 10.14 | 8.72 | 9.08 | 9.08 | 2.71% | 462 |
| Sep 30, 2024 | 9.40 | 9.40 | 8.62 | 8.84 | 8.84 | 2.31% | 175 |
| Sep 27, 2024 | 7.71 | 8.98 | 7.71 | 8.64 | 8.64 | 15.14% | 172 |
| Sep 26, 2024 | 7.09 | 7.62 | 7.09 | 7.50 | 7.50 | 5.16% | 102 |
| Sep 25, 2024 | 6.98 | 7.39 | 6.98 | 7.14 | 7.14 | 2.18% | 687 |
| Sep 24, 2024 | 7.21 | 7.87 | 6.92 | 6.98 | 6.98 | -2.02% | 75 |
| Sep 23, 2024 | 7.68 | 8.00 | 7.13 | 7.13 | 7.13 | -15.55% | 1,737 |
| Sep 20, 2024 | 8.82 | 9.10 | 8.44 | 8.44 | 8.44 | -3.65% | 12 |
| Sep 19, 2024 | 9.38 | 9.38 | 8.66 | 8.76 | 8.76 | -1.57% | 100 |
| Sep 18, 2024 | 9.82 | 10.38 | 8.22 | 8.90 | 8.90 | -7.68% | 334 |