MONY Group plc (FRA:39M)
Germany · Delayed Price · Currency is EUR 2.300
+0.040 (1.77%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:39M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | - |
| Jul 17, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Jul 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Jul 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 13, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | - |
| Jul 10, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | - |
| Jul 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 8, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 3, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jul 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 29, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Jun 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jun 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Jun 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Jun 19, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 19,500 |
| Jun 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jun 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Jun 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 15, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Jun 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Jun 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Jun 8, 2026 | 1.99 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 300 |
| Jun 5, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | - |
| Jun 4, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | - |
| Jun 3, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | - |
| Jun 2, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.59% | - |
| Jun 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| May 29, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | - |
| May 28, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | - |
| May 27, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| May 26, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| May 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 22, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | - |
| May 21, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | - |
| May 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 18, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | - |
| May 15, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| May 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| May 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |