Manitou BF SA (EPA:MTU)
France · Delayed Price · Currency is EUR 19.52
-0.63 (-3.13%)
Oct 22, 2026, 5:35 PM CEST
Manitou BF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.25 | 20.25 | 19.38 | 19.52 | 19.52 | -3.13% | 7,177 |
| Oct 21, 2026 | 20.00 | 20.40 | 19.90 | 20.15 | 20.15 | 0.25% | 7,665 |
| Oct 20, 2026 | 20.00 | 20.10 | 19.54 | 20.10 | 20.10 | 0.50% | 14,145 |
| Oct 19, 2026 | 20.10 | 20.10 | 19.70 | 20.00 | 20.00 | -0.99% | 7,966 |
| Oct 16, 2026 | 19.66 | 20.20 | 19.66 | 20.20 | 20.20 | 2.23% | 18,859 |
| Oct 15, 2026 | 20.10 | 20.10 | 19.36 | 19.76 | 19.76 | -1.69% | 12,616 |
| Oct 14, 2026 | 19.90 | 20.35 | 19.84 | 20.10 | 20.10 | 0.60% | 6,536 |
| Oct 13, 2026 | 19.68 | 19.98 | 19.62 | 19.98 | 19.98 | 1.22% | 6,915 |
| Oct 12, 2026 | 20.00 | 20.15 | 19.62 | 19.74 | 19.74 | -1.00% | 9,470 |
| Oct 9, 2026 | 19.68 | 20.05 | 19.68 | 19.94 | 19.94 | 1.22% | 9,365 |
| Oct 8, 2026 | 19.84 | 19.84 | 19.20 | 19.70 | 19.70 | -0.91% | 23,257 |
| Oct 7, 2026 | 20.15 | 20.75 | 19.76 | 19.88 | 19.88 | -1.34% | 22,344 |
| Oct 6, 2026 | 20.30 | 20.70 | 20.00 | 20.15 | 20.15 | -0.74% | 10,731 |
| Oct 5, 2026 | 20.10 | 20.40 | 19.98 | 20.30 | 20.30 | 1.25% | 4,760 |
| 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 |