Skip to main content
logo
Man Group Plc (FRA:M3N)
Germany flag Germany · Delayed Price · Currency is EUR
3.000
-0.060 (-1.96%)
At close: Jan 30, 2026

Man Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263.003.003.003.003.00-1.96%-
Jan 29, 20262.963.062.963.063.063.38%2,500
Jan 28, 20262.962.962.962.962.96-1.33%-
Jan 27, 20262.983.002.983.003.00-1.32%700
Jan 26, 20263.043.043.023.043.041.33%5,000
Jan 23, 20263.003.003.003.003.000.67%-
Jan 22, 20262.982.982.982.982.981.36%-
Jan 21, 20262.942.942.942.942.94-0.68%-
Jan 20, 20263.023.022.962.962.96-1.99%5,000
Jan 19, 20263.023.023.023.023.02-1.95%1,742
Jan 16, 20263.083.083.083.083.083.36%-
Jan 15, 20262.982.982.982.982.981.36%-
Jan 14, 20262.942.942.942.942.94-0.68%-
Jan 13, 20262.962.962.962.962.962.07%-
Jan 12, 20262.902.902.902.902.902.11%-
Jan 9, 20262.842.842.842.842.84-0.70%-
Jan 8, 20262.862.862.862.862.86-0.69%-
Jan 7, 20262.882.882.882.882.887.46%-
Jan 6, 20262.682.682.682.682.68-0.74%-
Jan 5, 20262.642.702.642.702.703.05%1,000
Jan 2, 20262.622.622.622.622.621.55%-
Dec 30, 20252.582.582.582.582.58-1.53%-
Dec 29, 20252.522.622.522.622.622.34%22,700
Dec 23, 20252.562.562.562.562.56-1.54%21
Dec 22, 20252.602.602.602.602.600.78%800
Dec 19, 20252.522.582.522.582.584.03%500
Dec 18, 20252.482.482.482.482.48--
Dec 17, 20252.482.482.482.482.48--
Dec 16, 20252.442.482.442.482.480.81%2,200
Dec 15, 20252.462.482.442.462.461.65%7,163
Dec 12, 20252.422.422.422.422.42-0.82%-
Dec 11, 20252.442.442.442.442.44-0.81%-
Dec 10, 20252.462.462.462.462.463.36%-
Dec 9, 20252.382.382.382.382.38--
Dec 8, 20252.382.382.382.382.38-0.83%-
Dec 5, 20252.402.402.402.402.401.69%-
Dec 4, 20252.362.362.362.362.362.61%-
Dec 3, 20252.302.302.302.302.30-0.86%-
Dec 2, 20252.322.322.322.322.32--
Dec 1, 20252.322.322.322.322.32-0.85%-
Nov 28, 20252.342.342.342.342.340.86%-
Nov 27, 20252.322.322.322.322.32--
Nov 26, 20252.322.322.322.322.320.87%-
Nov 25, 20252.282.302.282.302.301.77%2,200
Nov 24, 20252.262.262.262.262.26-1.74%-
Nov 21, 20252.302.302.302.302.30--
Nov 20, 20252.302.302.302.302.301.77%-
Nov 19, 20252.262.262.262.262.26-0.88%-
Nov 18, 20252.282.282.282.282.28-2.56%-
Nov 17, 20252.342.342.342.342.34--