MTN Group Limited (FRA:LL6)
Germany · Delayed Price · Currency is EUR 7.70
-0.35 (-4.35%)
At close: Nov 28, 2025
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Oct 23, 2025 | 7.80 | 8.20 | 7.80 | 7.85 | 7.85 | 1.29% | 1,400 |
| Oct 22, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Oct 20, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | - |
| Oct 17, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Oct 15, 2025 | 6.85 | 7.70 | 6.85 | 7.70 | 7.70 | 9.22% | - |
| Oct 14, 2025 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -6.00% | - |
| Oct 13, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Oct 10, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | - |
| Oct 9, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -1.37% | - |
| Oct 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 7, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 8.96% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 3, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Oct 2, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Oct 1, 2025 | 6.45 | 7.30 | 6.45 | 6.80 | 6.80 | 5.43% | 196 |
| Sep 30, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | - |
| Sep 29, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Sep 25, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 23, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | - |
| Sep 22, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |