Manx Financial Group PLC (FRA:3IM)
Germany · Delayed Price · Currency is EUR 0.2920
-0.0060 (-2.01%)
At close: Dec 1, 2025
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | - |
| Nov 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Nov 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.44% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.55% | - |
| Nov 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | - |
| Nov 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | - |
| Nov 21, 2025 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | 12.41% | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.86% | - |
| Nov 19, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 14.29% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.29% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.77% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.54% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.72% | - |
| Nov 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.11% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.08% | - |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.97% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 30, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 6.15% | - |
| Oct 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.56% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.58% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.94% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.62% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.63% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.27 | -7.24% | - |
| Oct 7, 2025 | 0.31 | 0.38 | 0.30 | 0.30 | 0.30 | -2.56% | 1,250 |
| Oct 6, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 7.59% | - |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.28 | 18.85% | - |
| Oct 2, 2025 | 0.30 | 0.40 | 0.24 | 0.24 | 0.24 | -11.59% | 1,250 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -17.37% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -1.76% | - |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.80% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -0.60% | - |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -6.15% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -6.77% | - |