Mabion S.A. (FRA:272)
Germany · Delayed Price · Currency is EUR 1.808
+0.018 (1.01%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:272 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.01% | 250 |
| Oct 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.82% | - |
| Oct 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.92% | - |
| Oct 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Oct 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Oct 16, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.27% | - |
| Oct 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.81% | - |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.23% | - |
| Oct 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.84% | - |
| Oct 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Oct 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.19% | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.06% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.35% | - |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Oct 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.15% | - |
| Sep 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | - |
| Sep 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.87% | - |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.95% | - |
| Sep 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.70% | - |
| Sep 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.23% | - |
| Sep 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.07% | - |
| Sep 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.40% | - |
| Sep 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.23% | - |
| Sep 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.92% | - |
| Sep 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.40% | - |
| Sep 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Sep 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.38% | - |
| Sep 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Sep 9, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.67% | - |
| Sep 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.12% | - |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.71% | - |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | - |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.86% | - |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.70% | - |
| Aug 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.03% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.87% | - |
| Aug 26, 2026 | 1.71 | 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% | - |