MTN Group Limited (FRA:LL6)
Germany · Delayed Price · Currency is EUR 8.80
+0.10 (1.15%)
Last updated: Jan 7, 2026, 8:02 AM CET
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | - |
| Jan 8, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - | - |
| Jan 7, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | - |
| Jan 6, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 1.75% | - |
| Jan 5, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 2.40% | - |
| Jan 2, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Dec 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Dec 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Dec 23, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | 3.18% | - |
| Dec 22, 2025 | 8.50 | 8.50 | 7.85 | 7.85 | 7.85 | 1.29% | 50 |
| Dec 19, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Dec 18, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 17, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 4.58% | - |
| Dec 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 15, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Dec 12, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 11, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Dec 10, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Dec 9, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Dec 8, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.95% | 245 |
| Dec 5, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 3, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | - |
| Dec 2, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.66% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Nov 28, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.15 | 8.15 | 8.15 | 0.62% | 20 |
| Nov 25, 2025 | 8.05 | 8.75 | 8.05 | 8.10 | 8.10 | 0.62% | 300 |
| Nov 24, 2025 | 8.15 | 8.30 | 8.05 | 8.05 | 8.05 | -0.62% | 100 |
| Nov 21, 2025 | 8.20 | 8.55 | 8.10 | 8.10 | 8.10 | -2.99% | 50 |
| Nov 20, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.83% | - |
| Nov 19, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | - |
| Nov 18, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | - |
| Nov 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Nov 14, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -1.80% | - |
| Nov 13, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1.83% | - |
| Nov 12, 2025 | 8.00 | 9.15 | 8.00 | 8.20 | 8.20 | -7.34% | 2,250 |
| Nov 11, 2025 | 8.20 | 8.90 | 8.20 | 8.85 | 8.85 | 10.62% | 5,767 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| Nov 7, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Nov 6, 2025 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Nov 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 31, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 29, 2025 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |