Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 20.05
+0.25 (1.26%)
Oct 2, 2026, 5:35 PM CET
Manitou BF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.90 | 20.20 | 19.90 | 20.05 | 20.05 | 1.26% | 10,365 |
| Oct 1, 2026 | 20.30 | 20.35 | 19.80 | 19.80 | 19.80 | -2.94% | 13,180 |
| Sep 30, 2026 | 20.75 | 20.85 | 20.40 | 20.40 | 20.40 | -1.69% | 7,021 |
| Sep 29, 2026 | 20.75 | 20.90 | 20.45 | 20.75 | 20.75 | 0.48% | 9,848 |
| Sep 28, 2026 | 20.80 | 21.05 | 20.60 | 20.65 | 20.65 | -0.24% | 4,855 |
| Sep 25, 2026 | 20.75 | 21.05 | 20.60 | 20.70 | 20.70 | -0.24% | 3,835 |
| Sep 24, 2026 | 21.25 | 21.30 | 20.75 | 20.75 | 20.75 | -2.12% | 6,659 |
| Sep 23, 2026 | 21.65 | 21.70 | 21.00 | 21.20 | 21.20 | -1.62% | 6,422 |
| Sep 22, 2026 | 21.75 | 21.95 | 21.55 | 21.55 | 21.55 | -0.46% | 9,815 |
| Sep 21, 2026 | 22.15 | 22.15 | 21.55 | 21.65 | 21.65 | -0.92% | 9,641 |
| Sep 18, 2026 | 23.60 | 23.90 | 21.85 | 21.85 | 21.85 | -7.81% | 26,457 |
| Sep 17, 2026 | 23.30 | 23.80 | 23.30 | 23.70 | 23.70 | 2.16% | 13,131 |
| Sep 16, 2026 | 23.00 | 23.25 | 22.75 | 23.20 | 23.20 | 1.09% | 10,757 |
| Sep 15, 2026 | 22.00 | 23.20 | 21.95 | 22.95 | 22.95 | 4.32% | 12,707 |
| Sep 14, 2026 | 22.60 | 22.65 | 21.70 | 22.00 | 22.00 | -2.44% | 9,919 |
| Sep 11, 2026 | 22.50 | 22.65 | 22.20 | 22.55 | 22.55 | 1.58% | 8,980 |
| Sep 10, 2026 | 22.30 | 22.60 | 21.85 | 22.20 | 22.20 | -0.45% | 12,691 |
| Sep 9, 2026 | 22.90 | 23.05 | 22.30 | 22.30 | 22.30 | -1.76% | 13,105 |
| Sep 8, 2026 | 21.85 | 22.70 | 21.85 | 22.70 | 22.70 | 3.42% | 13,605 |
| Sep 7, 2026 | 21.80 | 22.05 | 21.70 | 21.95 | 21.95 | 0.46% | 15,504 |
| Sep 4, 2026 | 21.45 | 21.90 | 21.45 | 21.85 | 21.85 | 2.58% | 7,447 |
| Sep 3, 2026 | 20.70 | 21.60 | 20.70 | 21.30 | 21.30 | 2.90% | 10,193 |
| Sep 2, 2026 | 20.65 | 20.90 | 20.35 | 20.70 | 20.70 | -0.24% | 6,826 |
| Sep 1, 2026 | 20.70 | 20.95 | 20.35 | 20.75 | 20.75 | 0.97% | 13,643 |
| Aug 31, 2026 | 21.00 | 21.15 | 20.55 | 20.55 | 20.55 | -2.14% | 10,358 |
| Aug 28, 2026 | 21.10 | 21.25 | 20.95 | 21.00 | 21.00 | 0.24% | 5,661 |
| Aug 27, 2026 | 21.20 | 21.40 | 20.95 | 20.95 | 20.95 | -1.41% | 10,826 |
| Aug 26, 2026 | 21.20 | 21.50 | 21.20 | 21.25 | 21.25 | 0.71% | 3,184 |
| Aug 25, 2026 | 21.35 | 21.50 | 21.10 | 21.10 | 21.10 | -0.47% | 7,413 |
| Aug 24, 2026 | 21.55 | 21.55 | 21.15 | 21.20 | 21.20 | -0.70% | 5,078 |
| Aug 21, 2026 | 21.50 | 21.75 | 21.35 | 21.35 | 21.35 | -0.70% | 6,772 |
| Aug 20, 2026 | 21.40 | 21.75 | 21.35 | 21.50 | 21.50 | 0.94% | 6,494 |
| Aug 19, 2026 | 21.75 | 21.75 | 21.25 | 21.30 | 21.30 | -1.16% | 8,411 |
| Aug 18, 2026 | 21.95 | 21.95 | 21.55 | 21.55 | 21.55 | -1.82% | 6,865 |
| Aug 17, 2026 | 22.15 | 22.35 | 21.70 | 21.95 | 21.95 | -0.45% | 7,299 |
| Aug 14, 2026 | 21.85 | 22.05 | 21.65 | 22.05 | 22.05 | 0.46% | 5,480 |
| Aug 13, 2026 | 21.90 | 22.40 | 21.60 | 21.95 | 21.95 | - | 8,332 |
| Aug 12, 2026 | 22.30 | 22.30 | 21.65 | 21.95 | 21.95 | -0.68% | 13,094 |
| Aug 11, 2026 | 22.65 | 22.65 | 22.05 | 22.10 | 22.10 | -1.56% | 6,154 |
| Aug 10, 2026 | 23.20 | 23.40 | 22.45 | 22.45 | 22.45 | -2.81% | 13,372 |
| Aug 7, 2026 | 24.00 | 24.10 | 23.10 | 23.10 | 23.10 | -3.75% | 16,734 |
| Aug 6, 2026 | 23.85 | 24.35 | 23.85 | 24.00 | 24.00 | 0.21% | 26,736 |
| Aug 5, 2026 | 22.90 | 24.00 | 22.75 | 23.95 | 23.95 | 4.81% | 33,419 |
| Aug 4, 2026 | 22.80 | 23.35 | 22.45 | 22.85 | 22.85 | - | 26,438 |
| Aug 3, 2026 | 22.20 | 23.20 | 22.20 | 22.85 | 22.85 | 3.86% | 43,760 |
| Jul 31, 2026 | 21.20 | 22.40 | 21.10 | 22.00 | 22.00 | 10.00% | 69,986 |
| Jul 30, 2026 | 19.56 | 20.10 | 19.50 | 20.00 | 20.00 | 2.77% | 12,031 |
| Jul 29, 2026 | 19.68 | 19.78 | 19.30 | 19.46 | 19.46 | -1.62% | 10,149 |
| Jul 28, 2026 | 19.40 | 19.78 | 19.30 | 19.78 | 19.78 | 2.49% | 9,121 |
| Jul 27, 2026 | 19.36 | 19.88 | 19.18 | 19.30 | 19.30 | -0.41% | 9,294 |