Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 18.22
+0.72 (4.11%)
Nov 24, 2025, 5:35 PM CET
Manitou BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 17.32 | 17.50 | 17.26 | 17.50 | 17.50 | 0.57% | 6,597 |
| Oct 27, 2025 | 17.52 | 17.62 | 17.40 | 17.40 | 17.40 | -1.02% | 8,534 |
| Oct 24, 2025 | 17.62 | 17.62 | 17.40 | 17.58 | 17.58 | -0.11% | 6,291 |
| Oct 23, 2025 | 17.24 | 17.62 | 17.24 | 17.60 | 17.60 | 2.92% | 14,582 |
| Oct 22, 2025 | 17.10 | 17.20 | 16.96 | 17.10 | 17.10 | -0.23% | 109,028 |
| Oct 21, 2025 | 17.06 | 17.16 | 16.94 | 17.14 | 17.14 | 0.82% | 27,712 |
| Oct 20, 2025 | 17.54 | 17.62 | 16.90 | 17.00 | 17.00 | -3.08% | 25,637 |
| Oct 17, 2025 | 17.34 | 17.68 | 17.20 | 17.54 | 17.54 | 0.46% | 15,232 |
| Oct 16, 2025 | 17.56 | 17.56 | 17.20 | 17.46 | 17.46 | - | 10,832 |
| Oct 15, 2025 | 17.72 | 17.76 | 17.46 | 17.46 | 17.46 | 0.81% | 19,693 |
| Oct 14, 2025 | 17.72 | 17.72 | 17.32 | 17.32 | 17.32 | -2.26% | 53,365 |
| Oct 13, 2025 | 17.90 | 18.08 | 17.60 | 17.72 | 17.72 | -0.45% | 12,955 |
| Oct 10, 2025 | 17.98 | 18.14 | 17.80 | 17.80 | 17.80 | -1.00% | 27,834 |
| Oct 9, 2025 | 18.20 | 18.32 | 17.98 | 17.98 | 17.98 | -0.77% | 8,724 |
| Oct 8, 2025 | 18.04 | 18.20 | 17.98 | 18.12 | 18.12 | 0.67% | 15,525 |
| Oct 7, 2025 | 18.18 | 18.28 | 17.98 | 18.00 | 18.00 | -0.44% | 10,601 |
| Oct 6, 2025 | 18.38 | 18.74 | 17.98 | 18.08 | 18.08 | -3.00% | 27,618 |
| Oct 3, 2025 | 18.74 | 18.96 | 18.30 | 18.64 | 18.64 | 0.32% | 14,987 |
| Oct 2, 2025 | 18.64 | 18.70 | 18.34 | 18.58 | 18.58 | 0.76% | 19,341 |
| Oct 1, 2025 | 18.76 | 18.80 | 18.40 | 18.44 | 18.44 | -1.18% | 10,703 |
| Sep 30, 2025 | 18.32 | 18.72 | 18.18 | 18.66 | 18.66 | 1.30% | 13,976 |
| Sep 29, 2025 | 18.46 | 18.58 | 18.28 | 18.42 | 18.42 | -0.22% | 4,278 |
| Sep 26, 2025 | 18.68 | 19.16 | 18.38 | 18.46 | 18.46 | -0.65% | 23,501 |
| Sep 25, 2025 | 18.58 | 18.82 | 18.54 | 18.58 | 18.58 | -0.43% | 6,509 |
| Sep 24, 2025 | 18.86 | 18.86 | 18.48 | 18.66 | 18.66 | -0.64% | 6,376 |
| Sep 23, 2025 | 18.88 | 19.12 | 18.78 | 18.78 | 18.78 | - | 8,430 |
| Sep 22, 2025 | 18.78 | 19.10 | 18.58 | 18.78 | 18.78 | 0.43% | 15,317 |
| Sep 19, 2025 | 18.34 | 18.78 | 18.32 | 18.70 | 18.70 | 1.96% | 24,175 |
| Sep 18, 2025 | 18.20 | 18.60 | 18.14 | 18.34 | 18.34 | 0.77% | 11,232 |
| Sep 17, 2025 | 18.14 | 18.30 | 17.98 | 18.20 | 18.20 | 0.44% | 14,888 |
| 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 |