MaaT Pharma SA (EPA:MAAT)
France · Delayed Price · Currency is EUR 4.080
-0.150 (-3.55%)
Sep 4, 2025, 3:45 PM CET
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.35 | 4.51 | 4.14 | 4.23 | 4.23 | -3.42% | 53,302 |
| Sep 2, 2025 | 4.68 | 4.78 | 4.38 | 4.38 | 4.38 | 1.15% | 65,070 |
| Sep 1, 2025 | 4.48 | 4.81 | 4.33 | 4.33 | 4.33 | -3.13% | 46,102 |
| Aug 29, 2025 | 4.70 | 4.90 | 4.47 | 4.47 | 4.47 | -2.83% | 58,214 |
| Aug 28, 2025 | 5.00 | 5.04 | 4.55 | 4.60 | 4.60 | -8.73% | 55,080 |
| Aug 27, 2025 | 5.10 | 5.32 | 4.88 | 5.04 | 5.04 | -1.18% | 62,782 |
| Aug 26, 2025 | 5.36 | 5.36 | 5.10 | 5.10 | 5.10 | -5.20% | 68,080 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.32 | 5.38 | 5.38 | -5.61% | 32,015 |
| Aug 22, 2025 | 5.66 | 5.72 | 5.50 | 5.70 | 5.70 | 2.52% | 35,345 |
| Aug 21, 2025 | 5.66 | 5.90 | 5.42 | 5.56 | 5.56 | -2.46% | 29,789 |
| Aug 20, 2025 | 5.94 | 5.94 | 5.52 | 5.70 | 5.70 | -3.39% | 21,652 |
| Aug 19, 2025 | 5.72 | 5.90 | 5.42 | 5.90 | 5.90 | 5.36% | 69,573 |
| Aug 18, 2025 | 5.46 | 5.82 | 5.42 | 5.60 | 5.60 | 4.87% | 61,705 |
| Aug 15, 2025 | 5.30 | 5.46 | 5.20 | 5.34 | 5.34 | 3.09% | 30,970 |
| Aug 14, 2025 | 5.20 | 5.46 | 5.10 | 5.18 | 5.18 | -5.47% | 63,908 |
| Aug 13, 2025 | 5.54 | 5.68 | 5.44 | 5.48 | 5.48 | 0.37% | 15,605 |
| Aug 12, 2025 | 5.22 | 5.50 | 5.08 | 5.46 | 5.46 | 2.25% | 23,404 |
| Aug 11, 2025 | 5.72 | 5.74 | 5.26 | 5.34 | 5.34 | -5.65% | 51,068 |
| Aug 8, 2025 | 5.68 | 5.80 | 5.40 | 5.66 | 5.66 | -3.08% | 18,240 |
| Aug 7, 2025 | 5.94 | 5.94 | 5.60 | 5.84 | 5.84 | -1.35% | 22,962 |
| Aug 6, 2025 | 5.64 | 6.04 | 5.48 | 5.92 | 5.92 | 8.82% | 53,137 |
| Aug 5, 2025 | 5.84 | 5.92 | 5.26 | 5.44 | 5.44 | -7.80% | 72,872 |
| Aug 4, 2025 | 5.78 | 6.08 | 5.58 | 5.90 | 5.90 | 13.46% | 71,849 |
| Aug 1, 2025 | 5.90 | 5.96 | 5.18 | 5.20 | 5.20 | -9.41% | 36,425 |
| Jul 31, 2025 | 6.00 | 6.06 | 5.66 | 5.74 | 5.74 | 1.77% | 70,895 |
| Jul 30, 2025 | 6.04 | 6.08 | 5.18 | 5.64 | 5.64 | 0.36% | 123,300 |
| Jul 29, 2025 | 4.96 | 5.62 | 4.96 | 5.62 | 5.62 | 20.09% | 151,468 |
| Jul 28, 2025 | 4.76 | 5.22 | 4.67 | 4.68 | 4.68 | 4.46% | 98,281 |
| Jul 25, 2025 | 4.51 | 4.75 | 4.45 | 4.48 | 4.48 | -4.48% | 43,850 |
| Jul 24, 2025 | 4.76 | 4.76 | 4.45 | 4.69 | 4.69 | 6.11% | 56,621 |
| Jul 23, 2025 | 4.32 | 4.60 | 4.32 | 4.42 | 4.42 | 2.31% | 38,959 |
| Jul 22, 2025 | 4.32 | 4.48 | 4.07 | 4.32 | 4.32 | -0.46% | 7,773 |
| Jul 21, 2025 | 4.50 | 4.53 | 4.34 | 4.34 | 4.34 | -1.59% | 28,175 |
| Jul 18, 2025 | 4.45 | 4.56 | 4.41 | 4.41 | 4.41 | -0.45% | 8,865 |
| Jul 17, 2025 | 4.54 | 4.56 | 4.42 | 4.43 | 4.43 | -2.42% | 7,980 |
| Jul 16, 2025 | 4.51 | 4.67 | 4.40 | 4.54 | 4.54 | -0.87% | 15,939 |
| Jul 15, 2025 | 4.60 | 4.72 | 4.48 | 4.58 | 4.58 | -0.87% | 20,678 |
| Jul 14, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -0.65% | 41,637 |
| Jul 11, 2025 | 4.85 | 4.85 | 4.61 | 4.65 | 4.65 | 1.09% | 16,579 |
| Jul 10, 2025 | 4.60 | 4.76 | 4.51 | 4.60 | 4.60 | 2.22% | 16,996 |
| Jul 9, 2025 | 4.85 | 4.90 | 4.50 | 4.50 | 4.50 | -6.25% | 48,937 |
| Jul 8, 2025 | 5.08 | 5.38 | 4.74 | 4.80 | 4.80 | -5.14% | 28,063 |
| Jul 7, 2025 | 5.44 | 5.56 | 5.00 | 5.06 | 5.06 | -3.44% | 20,994 |
| Jul 4, 2025 | 5.28 | 5.48 | 5.06 | 5.24 | 5.24 | -1.13% | 11,930 |
| Jul 3, 2025 | 5.72 | 5.90 | 5.00 | 5.30 | 5.30 | 10.19% | 85,733 |
| Jul 2, 2025 | 4.85 | 4.90 | 4.75 | 4.81 | 4.81 | -0.62% | 5,916 |
| Jul 1, 2025 | 4.84 | 4.85 | 4.78 | 4.84 | 4.84 | 0.83% | 1,399 |
| Jun 30, 2025 | 4.79 | 4.86 | 4.74 | 4.80 | 4.80 | 1.05% | 9,284 |
| Jun 27, 2025 | 4.98 | 5.04 | 4.74 | 4.75 | 4.75 | -3.85% | 8,391 |
| Jun 26, 2025 | 4.99 | 5.08 | 4.94 | 4.94 | 4.94 | 1.86% | 3,346 |