MAAS Group Holdings Limited (FRA:766)
Germany · Delayed Price · Currency is EUR 2.180
-0.140 (-6.03%)
At close: Oct 23, 2026
FRA:766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.03% | - |
| Oct 22, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Oct 21, 2026 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 7.08% | 409 |
| Oct 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Oct 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Oct 16, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 14.00% | - |
| Oct 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -11.50% | - |
| Oct 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Oct 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -6.72% | - |
| Oct 12, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -15.00% | - |
| Oct 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Oct 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -22.28% | - |
| Oct 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | - |
| Oct 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.90% | - |
| Oct 2, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | -1.44% | - |
| Oct 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Sep 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Sep 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Sep 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 25, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Sep 24, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 7.22% | - |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 22, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Sep 21, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | -1.04% | - |
| 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% | - |