MONY Group plc (FRA:39M)
Germany · Delayed Price · Currency is EUR 1.598
0.00 (0.00%)
At close: Mar 27, 2026
FRA:39M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 26, 2026 | 1.68 | 1.81 | 1.60 | 1.60 | 1.60 | -5.11% | 600 |
| Mar 25, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.57 | 2.56% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.53 | -1.91% | - |
| Mar 23, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.56 | -1.65% | - |
| Mar 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.59 | -2.41% | - |
| Mar 19, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.63 | -1.47% | - |
| Mar 18, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.65 | -1.23% | - |
| Mar 17, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.67 | -0.22% | - |
| Mar 16, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.68 | -1.54% | - |
| Mar 13, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.70 | -0.22% | - |
| Mar 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.71 | - | - |
| Mar 11, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.71 | -1.83% | - |
| Mar 10, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.74 | 2.20% | - |
| Mar 9, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.70 | -2.98% | - |
| Mar 6, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.75 | 6.58% | - |
| Mar 5, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.65 | 0.80% | - |
| Mar 4, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.63 | 1.27% | - |
| Mar 3, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.61 | -3.14% | - |
| Mar 2, 2026 | 1.84 | 1.92 | 1.78 | 1.78 | 1.67 | -3.26% | 308 |
| Feb 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.72 | 0.11% | - |
| Feb 26, 2026 | 1.76 | 1.91 | 1.76 | 1.84 | 1.72 | 3.95% | 20 |
| Feb 25, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.65 | 5.11% | - |
| Feb 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.57 | 0.36% | - |
| Feb 23, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.57 | 1.08% | - |
| Feb 20, 2026 | 1.66 | 1.84 | 1.66 | 1.66 | 1.55 | - | 1,000 |
| Feb 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.55 | - | - |
| Feb 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.55 | - | - |
| Feb 17, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.55 | - | 5 |
| Feb 16, 2026 | 1.57 | 1.73 | 1.57 | 1.66 | 1.55 | 5.73% | 5 |
| Feb 13, 2026 | 1.58 | 1.74 | 1.57 | 1.57 | 1.47 | -0.88% | 8 |
| Feb 12, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.48 | 1.67% | - |
| Feb 11, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.46 | -4.65% | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.63 | 1.63 | 1.53 | -14.00% | 3,010 |
| Feb 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.78 | - | - |
| Feb 6, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.78 | 5.09% | - |
| Feb 5, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.69 | -1.63% | - |
| Feb 4, 2026 | 1.96 | 1.96 | 1.84 | 1.84 | 1.72 | -6.32% | - |
| Feb 3, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.83 | -3.82% | - |
| Feb 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.91 | 0.25% | - |
| Jan 30, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 1.90 | 1.24% | - |
| Jan 29, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 1.88 | -1.23% | - |
| Jan 28, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90 | - | - |
| Jan 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.90 | -0.25% | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 1.91 | -1.21% | - |
| Jan 23, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 1.93 | 1.47% | - |
| Jan 22, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 1.90 | 1.50% | - |
| Jan 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.87 | 1.06% | - |
| Jan 20, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.85 | -2.02% | - |
| Jan 19, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 1.89 | -1.70% | - |