Maha Capital AB (publ) (FRA:7M7)
Germany · Delayed Price · Currency is EUR 0.6460
-0.0130 (-1.97%)
Last updated: Dec 1, 2025, 8:20 AM CET
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -1.97% | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.35% | - |
| Nov 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.57% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.75% | - |
| Nov 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.50% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.89% | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.74% | - |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.98% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.10% | - |
| Nov 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Nov 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Nov 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.27% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.87% | - |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 3.32% | 18,423 |
| Nov 5, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -0.13% | 1,160 |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.76% | - |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.38% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | - |
| Oct 30, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.75% | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.12% | - |
| Oct 28, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 2,150 |
| Oct 27, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -2.06% | - |
| Oct 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.86% | - |
| Oct 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.03% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.12% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.31% | - |
| Oct 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | - |
| Oct 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.63% | 12,200 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.04% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.64% | - |
| Oct 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.14% | - |
| Oct 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.96% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.02% | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.67% | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.18% | - |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 2, 2025 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 3.17% | 5,000 |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.60% | - |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.63% | - |
| Sep 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.79% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.12% | - |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.24% | - |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.78% | - |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |