MAAS Group Holdings Limited (FRA:766)
Germany · Delayed Price · Currency is EUR 3.340
-0.080 (-2.34%)
At close: Jul 20, 2026
FRA:766 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Jul 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jul 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jun 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Jun 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Jun 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jun 22, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jun 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jun 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 7.05% | - |
| Jun 15, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jun 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Jun 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jun 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jun 9, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jun 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 5, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Jun 4, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | - |
| Jun 3, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Jun 2, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -3.13% | - |
| Jun 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| May 29, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 2.61% | - |
| May 28, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | - |
| May 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| May 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 22, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.33% | - |
| May 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| May 20, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -2.04% | - |
| May 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| May 18, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| May 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| May 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| May 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| May 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |