MAAS Group Holdings Limited (FRA:766)
Germany · Delayed Price · Currency is EUR 3.860
+0.440 (12.87%)
At close: Sep 18, 2026
FRA:766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 12.87% | - |
| Sep 17, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Sep 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Sep 11, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | - |
| Sep 10, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Sep 9, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Sep 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.26% | - |
| Sep 7, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Sep 4, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 7.10% | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 31, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Aug 28, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Aug 27, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -1.19% | - |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Aug 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Aug 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Aug 21, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -3.78% | 263 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.19% | - |
| Aug 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Aug 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Aug 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Aug 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Aug 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Aug 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Aug 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.93% | - |
| Jul 31, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | - |
| Jul 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jul 29, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Jul 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Jul 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jul 24, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | - |
| Jul 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Jul 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jul 20, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -2.34% | - |
| Jul 17, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Jul 16, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Jul 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 12.26% | - |
| Jul 13, 2026 | 3.52 | 3.52 | 3.10 | 3.10 | 3.10 | -8.28% | - |
| Jul 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jul 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Jul 8, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | - | - |
| Jul 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jul 6, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |