MaaT Pharma SA (EPA:MAAT)
France flag France · Delayed Price · Currency is EUR
3.710
-0.130 (-3.39%)
Sep 29, 2025, 2:43 PM CET

MaaT Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253.904.043.703.843.84-2.29%114,259
Sep 25, 20254.114.243.853.933.93-4.15%76,863
Sep 24, 20254.084.183.964.104.101.49%41,372
Sep 23, 20254.094.153.964.044.04-0.25%63,916
Sep 22, 20254.054.213.954.054.052.27%86,115
Sep 19, 20254.054.113.933.963.96-3.41%105,217
Sep 18, 20254.164.204.014.104.10-1.20%92,690
Sep 17, 20254.484.854.114.154.15-3.49%142,448
Sep 16, 20254.224.444.104.304.304.62%80,395
Sep 15, 20254.424.604.084.114.11-7.43%106,308
Sep 12, 20254.204.623.964.444.442.78%136,114
Sep 11, 20253.764.493.614.324.3218.36%153,151
Sep 10, 20253.823.943.653.653.65-2.93%46,204
Sep 9, 20253.883.933.703.763.76-3.34%66,626
Sep 8, 20254.204.223.783.893.89-4.19%66,616
Sep 5, 20254.104.344.064.064.060.25%56,065
Sep 4, 20254.254.394.054.054.05-4.26%39,668
Sep 3, 20254.354.514.144.234.23-3.42%53,509
Sep 2, 20254.684.784.384.384.381.15%65,070
Sep 1, 20254.484.814.334.334.33-3.13%46,102
Aug 29, 20254.704.904.474.474.47-2.83%58,214
Aug 28, 20255.005.044.554.604.60-8.73%55,080
Aug 27, 20255.105.324.885.045.04-1.18%62,782
Aug 26, 20255.365.365.105.105.10-5.20%68,080
Aug 25, 20255.705.705.325.385.38-5.61%32,015
Aug 22, 20255.665.725.505.705.702.52%35,345
Aug 21, 20255.665.905.425.565.56-2.46%29,789
Aug 20, 20255.945.945.525.705.70-3.39%21,652
Aug 19, 20255.725.905.425.905.905.36%69,573
Aug 18, 20255.465.825.425.605.604.87%61,705
Aug 15, 20255.305.465.205.345.343.09%30,970
Aug 14, 20255.205.465.105.185.18-5.47%63,908
Aug 13, 20255.545.685.445.485.480.37%15,605
Aug 12, 20255.225.505.085.465.462.25%23,404
Aug 11, 20255.725.745.265.345.34-5.65%51,068
Aug 8, 20255.685.805.405.665.66-3.08%18,240
Aug 7, 20255.945.945.605.845.84-1.35%22,962
Aug 6, 20255.646.045.485.925.928.82%53,137
Aug 5, 20255.845.925.265.445.44-7.80%72,872
Aug 4, 20255.786.085.585.905.9013.46%71,849
Aug 1, 20255.905.965.185.205.20-9.41%36,425
Jul 31, 20256.006.065.665.745.741.77%70,895
Jul 30, 20256.046.085.185.645.640.36%123,300
Jul 29, 20254.965.624.965.625.6220.09%151,468
Jul 28, 20254.765.224.674.684.684.46%98,281
Jul 25, 20254.514.754.454.484.48-4.48%43,850
Jul 24, 20254.764.764.454.694.696.11%56,621
Jul 23, 20254.324.604.324.424.422.31%38,959
Jul 22, 20254.324.484.074.324.32-0.46%7,773
Jul 21, 20254.504.534.344.344.34-1.59%28,175