MONY Group plc (FRA:39M)
Germany · Delayed Price · Currency is EUR 1.980
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:39M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| 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 | - | - |
| May 11, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| May 8, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| May 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| May 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| May 5, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| May 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Apr 30, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 2.11% | - |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 28, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| Apr 27, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 2.16% | - |
| Apr 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Apr 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Apr 22, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | - |
| Apr 21, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Apr 20, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Apr 17, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.19% | - |
| Apr 16, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | - |
| Apr 15, 2026 | 2.08 | 2.08 | 1.81 | 1.81 | 1.81 | - | 200 |
| Apr 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -13.81% | - |
| Apr 13, 2026 | 1.81 | 2.10 | 1.81 | 2.10 | 2.10 | 20.69% | 1,500 |
| Apr 10, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | - |
| Apr 9, 2026 | 1.67 | 1.89 | 1.67 | 1.70 | 1.70 | 1.80% | 1,500 |
| Apr 8, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 3.09% | - |
| Apr 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.75% | - |
| Apr 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.37% | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | - |
| Mar 31, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Mar 30, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| 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 | 1.55% | 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% | - |