MTN Group Limited (FRA:LL6)
Germany · Delayed Price · Currency is EUR 10.00
+0.20 (2.04%)
At close: Feb 20, 2026
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Feb 18, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 2.02% | - |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Feb 16, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 4.17% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Feb 12, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.05% | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Feb 10, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 1.05% | 200 |
| Feb 9, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 1.06% | - |
| Feb 6, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 5.62% | - |
| Feb 5, 2026 | 9.35 | 9.35 | 8.90 | 8.90 | 8.90 | -6.81% | - |
| Feb 4, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | - | 50 |
| Feb 3, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Feb 2, 2026 | 8.85 | 9.45 | 8.85 | 9.45 | 9.45 | 3.85% | - |
| Jan 30, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -2.15% | 25 |
| Jan 29, 2026 | 9.35 | 9.65 | 9.30 | 9.30 | 9.30 | -0.53% | 200 |
| Jan 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Jan 27, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.63% | - |
| Jan 26, 2026 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | 2.79% | - |
| Jan 23, 2026 | 9.25 | 9.65 | 8.95 | 8.95 | 8.95 | -1.10% | 80 |
| Jan 22, 2026 | 8.75 | 9.65 | 8.75 | 9.05 | 9.05 | 5.23% | 100 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -1.71% | 825 |
| Jan 20, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Jan 19, 2026 | 8.85 | 9.50 | 8.85 | 8.90 | 8.90 | 1.14% | 4 |
| Jan 16, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -0.56% | - |
| Jan 15, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 4.12% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Jan 13, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Jan 12, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| 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 |