MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 4.140
+0.100 (2.48%)
At close: Nov 28, 2025
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.06 | 4.27 | 4.06 | 4.14 | 4.14 | 2.48% | 94,516 |
| Nov 27, 2025 | 3.97 | 4.07 | 3.94 | 4.04 | 4.04 | 1.76% | 20,692 |
| Nov 26, 2025 | 4.01 | 4.08 | 3.93 | 3.97 | 3.97 | -1.24% | 24,666 |
| Nov 25, 2025 | 4.04 | 4.19 | 3.99 | 4.02 | 4.02 | 1.26% | 40,778 |
| Nov 24, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.97 | 1.02% | 79,607 |
| Nov 21, 2025 | 4.02 | 4.08 | 3.76 | 3.93 | 3.93 | -5.53% | 105,227 |
| Nov 20, 2025 | 4.09 | 4.49 | 4.09 | 4.16 | 4.16 | 2.46% | 62,475 |
| Nov 19, 2025 | 4.20 | 4.20 | 3.93 | 4.06 | 4.06 | -3.33% | 104,550 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.05 | 4.20 | 4.20 | -6.46% | 111,600 |
| Nov 17, 2025 | 3.84 | 4.60 | 3.55 | 4.49 | 4.49 | 17.54% | 328,777 |
| Nov 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 13, 2025 | 3.92 | 4.10 | 3.82 | 3.82 | 3.82 | -0.52% | 67,058 |
| Nov 12, 2025 | 3.83 | 3.94 | 3.75 | 3.84 | 3.84 | 1.05% | 101,975 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.68 | 3.80 | 3.80 | 0.53% | 37,770 |
| Nov 10, 2025 | 3.80 | 3.98 | 3.70 | 3.78 | 3.78 | 2.44% | 40,655 |
| Nov 7, 2025 | 3.94 | 3.98 | 3.68 | 3.69 | 3.69 | -3.66% | 86,344 |
| Nov 6, 2025 | 4.21 | 4.21 | 3.83 | 3.83 | 3.83 | -9.03% | 130,134 |
| Nov 5, 2025 | 4.39 | 4.39 | 4.13 | 4.21 | 4.21 | -0.94% | 57,361 |
| Nov 4, 2025 | 4.43 | 4.46 | 3.99 | 4.25 | 4.25 | -0.47% | 117,580 |
| Nov 3, 2025 | 4.30 | 4.44 | 4.27 | 4.27 | 4.27 | -0.70% | 52,114 |
| Oct 31, 2025 | 4.26 | 4.43 | 4.26 | 4.30 | 4.30 | 2.63% | 32,629 |
| Oct 30, 2025 | 4.38 | 4.38 | 4.18 | 4.19 | 4.19 | -3.90% | 20,635 |
| Oct 29, 2025 | 4.20 | 4.39 | 4.16 | 4.36 | 4.36 | 3.56% | 54,823 |
| Oct 28, 2025 | 4.24 | 4.27 | 4.17 | 4.21 | 4.21 | -0.47% | 12,302 |
| Oct 27, 2025 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 16,475 |
| Oct 24, 2025 | 4.23 | 4.34 | 4.14 | 4.32 | 4.32 | 1.89% | 20,122 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.13 | 4.24 | 4.24 | -1.85% | 43,148 |
| Oct 22, 2025 | 4.21 | 4.40 | 4.20 | 4.32 | 4.32 | 0.47% | 19,556 |
| Oct 21, 2025 | 4.28 | 4.39 | 4.20 | 4.30 | 4.30 | -0.23% | 17,933 |
| Oct 20, 2025 | 4.36 | 4.42 | 4.19 | 4.31 | 4.31 | 1.65% | 40,943 |
| Oct 17, 2025 | 4.26 | 4.32 | 4.17 | 4.24 | 4.24 | -1.62% | 18,365 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.12 | 4.31 | 4.31 | -1.15% | 41,733 |
| Oct 15, 2025 | 4.42 | 4.53 | 4.32 | 4.36 | 4.36 | 0.46% | 39,410 |
| Oct 14, 2025 | 4.37 | 4.50 | 4.22 | 4.34 | 4.34 | -0.69% | 58,693 |
| Oct 13, 2025 | 4.60 | 4.66 | 4.16 | 4.37 | 4.37 | -5.00% | 106,260 |
| Oct 10, 2025 | 4.60 | 5.02 | 4.52 | 4.60 | 4.60 | -0.22% | 112,781 |
| Oct 9, 2025 | 4.57 | 4.68 | 4.48 | 4.61 | 4.61 | 2.22% | 72,060 |
| Oct 8, 2025 | 4.52 | 4.75 | 4.38 | 4.51 | 4.51 | -1.96% | 73,981 |
| Oct 7, 2025 | 5.18 | 5.50 | 4.52 | 4.60 | 4.60 | 3.60% | 317,369 |
| Oct 6, 2025 | 4.54 | 4.66 | 4.21 | 4.44 | 4.44 | -1.33% | 106,429 |
| Oct 3, 2025 | 4.42 | 4.75 | 4.28 | 4.50 | 4.50 | 3.69% | 145,200 |
| Oct 2, 2025 | 4.18 | 4.54 | 4.05 | 4.34 | 4.34 | 4.33% | 124,815 |
| Oct 1, 2025 | 3.86 | 4.18 | 3.85 | 4.16 | 4.16 | 7.77% | 170,400 |
| Sep 30, 2025 | 3.77 | 3.94 | 3.60 | 3.86 | 3.86 | 5.18% | 120,584 |
| Sep 29, 2025 | 3.81 | 3.96 | 3.58 | 3.67 | 3.67 | -4.43% | 108,115 |
| Sep 26, 2025 | 3.90 | 4.04 | 3.70 | 3.84 | 3.84 | -2.29% | 114,259 |
| Sep 25, 2025 | 4.11 | 4.24 | 3.85 | 3.93 | 3.93 | -4.15% | 76,863 |
| Sep 24, 2025 | 4.08 | 4.18 | 3.96 | 4.10 | 4.10 | 1.49% | 41,372 |
| Sep 23, 2025 | 4.09 | 4.15 | 3.96 | 4.04 | 4.04 | -0.25% | 63,916 |
| Sep 22, 2025 | 4.05 | 4.21 | 3.95 | 4.05 | 4.05 | 2.27% | 86,115 |