Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 1.740
+0.032 (1.87%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | - | -1.39% | - |
| Aug 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Aug 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Aug 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.61% | - |
| Aug 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.81% | - |
| Aug 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Aug 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.12% | - |
| Aug 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.72% | - |
| Aug 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| Aug 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.85% | - |
| Aug 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Aug 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | - |
| Aug 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.10% | - |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.73% | - |
| Aug 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.37% | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Jul 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.49% | - |
| Jul 28, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | - |
| Jul 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.12% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.46% | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.98% | - |
| Jul 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.00% | - |
| Jul 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Jul 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.27% | - |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.95% | - |
| Jul 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.49% | - |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jul 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.99% | - |
| Jul 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.14% | - |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Jul 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Jul 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.50% | - |
| Jul 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.94% | - |
| Jul 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.73% | - |
| Jul 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.25% | - |
| Jul 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.09% | - |
| Jun 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Jun 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.39% | - |
| Jun 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.71% | - |
| Jun 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | - |
| Jun 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.95% | - |
| Jun 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.66% | - |
| Jun 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jun 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.55% | - |
| Jun 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |