Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 18.12
-0.08 (-0.44%)
Sep 16, 2025, 5:35 PM CET
Manitou BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.26 | 18.30 | 18.06 | 18.12 | 18.12 | -0.44% | 8,265 |
| Sep 15, 2025 | 18.68 | 18.84 | 18.10 | 18.20 | 18.20 | -2.57% | 21,967 |
| Sep 12, 2025 | 18.86 | 18.88 | 18.52 | 18.68 | 18.68 | -0.53% | 5,686 |
| Sep 11, 2025 | 18.56 | 18.90 | 18.56 | 18.78 | 18.78 | 0.64% | 5,521 |
| Sep 10, 2025 | 18.90 | 19.40 | 18.42 | 18.66 | 18.66 | -0.21% | 10,505 |
| Sep 9, 2025 | 18.20 | 18.80 | 18.14 | 18.70 | 18.70 | 2.52% | 9,034 |
| Sep 8, 2025 | 18.06 | 18.30 | 18.00 | 18.24 | 18.24 | 1.45% | 12,962 |
| Sep 5, 2025 | 18.16 | 18.34 | 17.96 | 17.98 | 17.98 | -0.88% | 8,892 |
| Sep 4, 2025 | 17.98 | 18.16 | 17.80 | 18.14 | 18.14 | 1.45% | 8,570 |
| Sep 3, 2025 | 18.10 | 18.20 | 17.84 | 17.88 | 17.88 | -0.67% | 8,292 |
| Sep 2, 2025 | 18.72 | 18.72 | 17.92 | 18.00 | 18.00 | -3.33% | 14,272 |
| Sep 1, 2025 | 18.82 | 18.94 | 18.62 | 18.62 | 18.62 | -1.06% | 6,943 |
| Aug 29, 2025 | 19.06 | 19.10 | 18.76 | 18.82 | 18.82 | -1.16% | 17,331 |
| Aug 28, 2025 | 19.32 | 19.40 | 19.02 | 19.04 | 19.04 | -0.94% | 21,421 |
| Aug 27, 2025 | 19.20 | 19.38 | 19.16 | 19.22 | 19.22 | 0.63% | 10,862 |
| Aug 26, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -5.45% | 33,410 |
| Aug 25, 2025 | 20.45 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 4,000 |
| Aug 22, 2025 | 20.30 | 20.50 | 20.15 | 20.50 | 20.50 | 1.49% | 12,992 |
| Aug 21, 2025 | 20.65 | 20.65 | 20.15 | 20.20 | 20.20 | -1.70% | 25,750 |
| Aug 20, 2025 | 20.70 | 20.90 | 20.55 | 20.55 | 20.55 | -1.67% | 7,584 |
| Aug 19, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.95% | 5,806 |
| Aug 18, 2025 | 20.60 | 20.65 | 20.35 | 20.50 | 20.50 | -0.73% | 5,499 |
| Aug 15, 2025 | 20.60 | 20.70 | 20.35 | 20.65 | 20.65 | 0.98% | 7,213 |
| Aug 14, 2025 | 20.50 | 20.60 | 20.30 | 20.45 | 20.45 | 0.25% | 6,031 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.15 | 20.40 | 20.40 | - | 8,271 |
| Aug 12, 2025 | 20.30 | 20.40 | 20.05 | 20.40 | 20.40 | 0.99% | 6,334 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.05 | 20.20 | 20.20 | -0.98% | 4,892 |
| Aug 8, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 13,252 |
| Aug 7, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.64% | 10,170 |
| Aug 6, 2025 | 19.80 | 20.00 | 19.68 | 19.68 | 19.68 | - | 5,036 |
| Aug 5, 2025 | 19.10 | 19.70 | 19.10 | 19.68 | 19.68 | 3.04% | 12,600 |
| Aug 4, 2025 | 18.80 | 19.36 | 18.80 | 19.10 | 19.10 | 1.60% | 11,170 |
| Aug 1, 2025 | 19.30 | 19.44 | 18.80 | 18.80 | 18.80 | -3.29% | 16,891 |
| Jul 31, 2025 | 20.10 | 20.20 | 18.80 | 19.44 | 19.44 | -6.09% | 46,269 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.45 | 20.70 | 20.70 | -0.48% | 12,271 |
| Jul 29, 2025 | 21.20 | 21.30 | 20.65 | 20.80 | 20.80 | -2.35% | 12,999 |
| Jul 28, 2025 | 21.65 | 21.75 | 21.20 | 21.30 | 21.30 | -1.84% | 12,003 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.91% | 8,077 |
| Jul 24, 2025 | 21.85 | 22.20 | 21.55 | 21.90 | 21.90 | 0.46% | 11,702 |
| Jul 23, 2025 | 21.05 | 21.95 | 21.05 | 21.80 | 21.80 | 4.06% | 14,973 |
| Jul 22, 2025 | 21.45 | 21.55 | 20.90 | 20.95 | 20.95 | -2.33% | 13,112 |
| Jul 21, 2025 | 22.00 | 22.15 | 21.45 | 21.45 | 21.45 | -2.50% | 9,208 |
| Jul 18, 2025 | 22.05 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 13,065 |
| Jul 17, 2025 | 21.60 | 21.95 | 21.60 | 21.90 | 21.90 | 1.39% | 8,074 |
| Jul 16, 2025 | 22.05 | 22.10 | 21.60 | 21.60 | 21.60 | -2.04% | 9,603 |
| Jul 15, 2025 | 21.75 | 22.50 | 21.70 | 22.05 | 22.05 | 1.38% | 17,520 |
| Jul 14, 2025 | 21.60 | 21.80 | 21.50 | 21.75 | 21.75 | -0.46% | 5,537 |
| Jul 11, 2025 | 21.80 | 21.95 | 21.55 | 21.85 | 21.85 | -0.68% | 7,060 |
| Jul 10, 2025 | 21.40 | 22.05 | 21.40 | 22.00 | 22.00 | 2.33% | 14,136 |
| Jul 9, 2025 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | -0.69% | 9,522 |