MONY Group plc (FRA:39M)
Germany · Delayed Price · Currency is EUR 2.240
-0.100 (-4.27%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:39M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -4.27% | 2,100 |
| Oct 22, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 2,100 |
| Oct 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 16, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 3.64% | - |
| Oct 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 12, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | - |
| Oct 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.05% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Oct 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Oct 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Oct 2, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -1.54% | - |
| Oct 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Sep 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 28, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 25, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Sep 24, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | - |
| Sep 23, 2026 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -8.88% | 500 |
| Sep 22, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Sep 21, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | - |
| Sep 18, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 15, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 14, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 2.83% | - |
| Sep 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 10, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 9, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Sep 8, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Sep 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 1, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -2.65% | 2,000 |
| Aug 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 28, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Aug 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Aug 26, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Aug 25, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 21, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | - |
| Aug 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | -1.72% | - |