Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 1.890
-0.012 (-0.63%)
At close: Apr 24, 2026
FRA:272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.63% | - |
| Apr 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Apr 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.48% | - |
| Apr 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Apr 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.42% | - |
| Apr 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.83% | - |
| Apr 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.13% | - |
| Apr 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.21% | - |
| Apr 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.57% | - |
| Apr 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.42% | - |
| Apr 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.72% | - |
| Apr 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.22% | - |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.10% | - |
| Apr 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.91% | - |
| Apr 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| Apr 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.14% | - |
| Mar 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Mar 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.52% | - |
| 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 | - | - |