Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.080
-0.080 (-2.53%)
At close: Feb 20, 2026
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Feb 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Feb 18, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 4.58% | 100 |
| Feb 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Feb 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Feb 13, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | 1,103 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Feb 11, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.00% | 5,000 |
| Feb 10, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | 0.67% | 7,700 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2,000 |
| Feb 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Feb 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Feb 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Feb 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Feb 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Jan 29, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 2,500 |
| Jan 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jan 27, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.32% | 700 |
| Jan 26, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 1.33% | 5,000 |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jan 21, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 20, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 5,000 |
| Jan 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 1,742 |
| Jan 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jan 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jan 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Jan 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Jan 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Jan 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 7.46% | - |
| Jan 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Jan 5, 2026 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 3.05% | 1,000 |
| Jan 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Dec 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Dec 29, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | 2.34% | 22,700 |
| Dec 23, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 21 |
| Dec 22, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 800 |
| Dec 19, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 4.03% | 500 |
| Dec 18, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 16, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 0.81% | 2,200 |
| Dec 15, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | 1.65% | 7,163 |
| Dec 12, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Dec 11, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Dec 10, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | - |
| Dec 9, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Dec 8, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |