Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 2.100
-0.020 (-0.94%)
At close: Mar 27, 2026
FRA:272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.41% | - |
| Mar 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Mar 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.81% | - |
| Mar 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Mar 20, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | - |
| Mar 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.26% | - |
| Mar 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.05% | - |
| Mar 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.52% | - |
| Mar 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 13.27% | - |
| Mar 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Mar 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.53% | - |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.44% | - |
| Mar 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.11% | - |
| Mar 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.65% | - |
| Mar 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.32% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.79% | - |
| Mar 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.10% | - |
| Mar 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.74% | - |
| Feb 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Feb 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.64% | - |
| Feb 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.21% | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.18% | - |
| Feb 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Feb 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.16% | - |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Feb 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.78% | - |
| Feb 16, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.83% | 5,102 |
| Feb 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.42% | - |
| Feb 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.21% | - |
| Feb 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Feb 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.11% | - |
| Feb 5, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Feb 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Feb 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.70% | - |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.26% | - |
| Jan 30, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jan 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.94% | - |
| Jan 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| Jan 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jan 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.79% | - |
| Jan 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.32% | - |
| Jan 21, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | - | 5,176 |
| Jan 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jan 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.49% | - |