Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 2.920
0.00 (0.00%)
At close: Mar 18, 2026
FRA:M3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Mar 26, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | -0.69% | 1,653 |
| Mar 25, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 4.32% | 2,000 |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 4 |
| Mar 20, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -4.73% | 1,000 |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 700 |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Mar 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 11, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -1.37% | 5,465 |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Mar 9, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -5.84% | 700 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 64,291 |
| Mar 4, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 2.65% | 1,000 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Mar 2, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | 1,000 |
| Feb 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| 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 |