Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 1.732
+0.062 (3.71%)
At close: Jun 26, 2026
FRA:272 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 7.00% | - |
| Jun 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Jun 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.86% | - |
| Jun 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.37% | - |
| Jun 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.85% | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.44% | - |
| Jun 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.47% | - |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.73% | - |
| Jun 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.25% | - |
| Jun 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jun 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.00% | - |
| May 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| May 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| May 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.54% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.60% | - |
| May 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| May 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| May 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -9.18% | - |
| May 15, 2026 | 1.73 | 1.94 | 1.73 | 1.94 | 1.94 | 13.05% | 250 |
| May 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.87% | - |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.80% | - |
| May 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | - |
| May 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.85% | - |
| May 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.19% | - |
| May 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.10% | - |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.59% | - |
| Apr 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.43% | - |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.97% | - |
| Apr 27, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.69% | - |
| 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% | - |