MAAS Group Holdings Limited (FRA:766)
Germany · Delayed Price · Currency is EUR 2.660
-0.060 (-2.21%)
At close: Mar 27, 2026
FRA:766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Mar 26, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Mar 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -9.27% | - |
| Mar 24, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 2.72% | - |
| Mar 23, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Mar 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Mar 19, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Mar 18, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Mar 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Mar 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Mar 11, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 6.85% | - |
| Mar 10, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | - |
| Mar 9, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | -3.33% | - |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 10.45% | - |
| Mar 4, 2026 | 2.90 | 2.90 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Mar 3, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 2, 2026 | 2.86 | 2.86 | 2.78 | 2.80 | 2.80 | -2.78% | 983 |
| Feb 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Feb 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 9.30% | - |
| Feb 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | - |
| Feb 24, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Feb 23, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -3.17% | 400 |
| Feb 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Feb 19, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Feb 18, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Feb 17, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Feb 16, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Feb 13, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.79% | 117 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Feb 11, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 6.56% | - |
| Feb 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 500 |
| Feb 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Feb 6, 2026 | 2.46 | 2.56 | 2.46 | 2.50 | 2.50 | 3.31% | 1,900 |
| Feb 5, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -26.67% | - |
| Feb 4, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Feb 3, 2026 | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | 0.61% | 500 |
| Feb 2, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.87% | - |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 29, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jan 28, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.27% | - |
| Jan 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jan 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Jan 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Jan 21, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jan 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |