Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 1.842
-0.022 (-1.18%)
Last updated: Feb 23, 2026, 8:04 AM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.11% | - |
| Jan 15, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | - | - |
| Jan 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | - |
| Jan 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Jan 9, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Jan 8, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.42% | - |
| Jan 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 8.41% | - |
| Jan 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.53% | - |
| Jan 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 11.48% | - |
| Jan 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Dec 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | - |
| Dec 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.02% | - |
| Dec 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.35% | - |
| Dec 22, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.63% | 6 |
| Dec 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.80% | - |
| Dec 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.85% | - |
| Dec 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.66% | - |
| Dec 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.87% | - |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.17% | - |
| Dec 12, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.52% | - |
| Dec 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.73% | - |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.81% | - |
| Dec 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 14.06% | - |
| Dec 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60% | - |