Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 18.94
-0.12 (-0.63%)
At close: Jan 9, 2026
Manitou BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.20 | 19.26 | 18.84 | 18.94 | 18.94 | -0.63% | 6,561 |
| Jan 8, 2026 | 19.42 | 19.48 | 18.98 | 19.06 | 19.06 | -1.85% | 5,282 |
| Jan 7, 2026 | 19.58 | 19.58 | 19.24 | 19.42 | 19.42 | -0.61% | 8,206 |
| Jan 6, 2026 | 19.76 | 19.76 | 19.16 | 19.54 | 19.54 | -0.51% | 8,272 |
| Jan 5, 2026 | 19.34 | 19.64 | 19.18 | 19.64 | 19.64 | 1.76% | 7,601 |
| Jan 2, 2026 | 19.20 | 19.48 | 19.20 | 19.30 | 19.30 | - | 6,092 |
| Dec 31, 2025 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | -0.31% | 2,483 |
| Dec 30, 2025 | 19.16 | 19.38 | 18.92 | 19.36 | 19.36 | 1.36% | 11,329 |
| Dec 29, 2025 | 18.90 | 19.12 | 18.90 | 19.10 | 19.10 | 0.63% | 10,534 |
| Dec 24, 2025 | 18.80 | 18.98 | 18.80 | 18.98 | 18.98 | 0.96% | 2,780 |
| Dec 23, 2025 | 18.90 | 19.10 | 18.78 | 18.80 | 18.80 | -0.53% | 6,864 |
| Dec 22, 2025 | 19.08 | 19.10 | 18.76 | 18.90 | 18.90 | -1.05% | 12,449 |
| Dec 19, 2025 | 19.30 | 19.30 | 19.08 | 19.10 | 19.10 | -0.62% | 6,040 |
| Dec 18, 2025 | 19.20 | 19.48 | 19.14 | 19.22 | 19.22 | 0.10% | 16,512 |
| Dec 17, 2025 | 19.34 | 19.36 | 19.08 | 19.20 | 19.20 | -0.72% | 8,619 |
| Dec 16, 2025 | 19.68 | 19.70 | 19.22 | 19.34 | 19.34 | -1.73% | 8,847 |
| Dec 15, 2025 | 19.62 | 19.88 | 19.62 | 19.68 | 19.68 | 0.20% | 14,994 |
| Dec 12, 2025 | 19.28 | 19.74 | 19.28 | 19.64 | 19.64 | 2.08% | 17,161 |
| Dec 11, 2025 | 19.00 | 19.40 | 19.00 | 19.24 | 19.24 | 1.26% | 10,245 |
| Dec 10, 2025 | 19.16 | 19.16 | 18.78 | 19.00 | 19.00 | -0.52% | 5,934 |
| Dec 9, 2025 | 19.38 | 19.42 | 18.92 | 19.10 | 19.10 | -1.44% | 4,773 |
| Dec 8, 2025 | 19.50 | 19.54 | 19.34 | 19.38 | 19.38 | -0.31% | 7,420 |
| Dec 5, 2025 | 19.40 | 19.46 | 19.20 | 19.44 | 19.44 | 1.14% | 11,868 |
| Dec 4, 2025 | 18.70 | 19.22 | 18.70 | 19.22 | 19.22 | 2.78% | 18,906 |
| Dec 3, 2025 | 18.60 | 18.80 | 18.56 | 18.70 | 18.70 | 0.97% | 4,525 |
| Dec 2, 2025 | 18.52 | 18.60 | 18.30 | 18.52 | 18.52 | -0.22% | 12,193 |
| Dec 1, 2025 | 18.46 | 18.56 | 18.08 | 18.56 | 18.56 | -0.54% | 13,867 |
| Nov 28, 2025 | 18.46 | 18.78 | 18.46 | 18.66 | 18.66 | 1.63% | 13,382 |
| Nov 27, 2025 | 18.68 | 18.68 | 18.36 | 18.36 | 18.36 | -1.29% | 4,398 |
| Nov 26, 2025 | 18.36 | 18.68 | 18.36 | 18.60 | 18.60 | 1.64% | 13,764 |
| Nov 25, 2025 | 18.22 | 18.36 | 17.74 | 18.30 | 18.30 | 0.44% | 11,950 |
| Nov 24, 2025 | 17.60 | 18.34 | 17.60 | 18.22 | 18.22 | 4.11% | 21,897 |
| Nov 21, 2025 | 17.60 | 17.78 | 17.38 | 17.50 | 17.50 | -1.13% | 11,118 |
| Nov 20, 2025 | 18.10 | 18.34 | 17.70 | 17.70 | 17.70 | -1.67% | 9,379 |
| Nov 19, 2025 | 17.72 | 18.12 | 17.72 | 18.00 | 18.00 | 1.58% | 10,977 |
| Nov 18, 2025 | 17.80 | 17.86 | 17.56 | 17.72 | 17.72 | -1.99% | 12,750 |
| Nov 17, 2025 | 18.10 | 18.28 | 17.86 | 18.08 | 18.08 | 0.44% | 13,250 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.74 | 18.00 | 18.00 | -1.10% | 9,769 |
| Nov 13, 2025 | 18.28 | 18.42 | 18.12 | 18.20 | 18.20 | 0.66% | 6,671 |
| Nov 12, 2025 | 18.00 | 18.26 | 17.90 | 18.08 | 18.08 | 0.44% | 15,098 |
| Nov 11, 2025 | 17.62 | 18.02 | 17.62 | 18.00 | 18.00 | 2.74% | 6,352 |
| Nov 10, 2025 | 17.54 | 17.78 | 17.50 | 17.52 | 17.52 | 1.04% | 8,071 |
| Nov 7, 2025 | 17.86 | 17.86 | 17.10 | 17.34 | 17.34 | -2.36% | 11,308 |
| Nov 6, 2025 | 17.80 | 17.96 | 17.60 | 17.76 | 17.76 | 0.34% | 29,809 |
| Nov 5, 2025 | 17.44 | 17.70 | 17.36 | 17.70 | 17.70 | 0.57% | 14,765 |
| Nov 4, 2025 | 17.58 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | 11,713 |
| Nov 3, 2025 | 17.44 | 17.70 | 17.32 | 17.50 | 17.50 | 0.46% | 14,586 |
| Oct 31, 2025 | 17.30 | 17.56 | 17.22 | 17.42 | 17.42 | 0.69% | 10,537 |
| Oct 30, 2025 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | -0.69% | 14,841 |
| Oct 29, 2025 | 17.50 | 17.80 | 17.42 | 17.42 | 17.42 | -0.46% | 8,238 |