Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.532
-0.098 (-2.70%)
Last updated: Jul 20, 2026, 8:10 AM CET
FRA:M3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.69% | - |
| Jul 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.17% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.17% | - |
| Jul 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.71% | - |
| Jul 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.29% | - |
| Jul 13, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 0.34% | 1,320 |
| Jul 10, 2026 | 3.49 | 3.54 | 3.49 | 3.54 | 3.54 | 2.49% | 4,000 |
| Jul 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.82% | - |
| Jul 8, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.73% | 6,907 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.34% | - |
| Jul 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.74% | - |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.92% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.67% | - |
| Jul 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.58% | - |
| Jun 30, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.43 | 3.32% | 6 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jun 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.81% | - |
| Jun 25, 2026 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | -0.41% | 2,111 |
| Jun 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.18% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.36% | - |
| Jun 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.00% | - |
| Jun 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.81% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.57% | - |
| Jun 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.30% | - |
| Jun 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.30% | - |
| Jun 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.49% | - |
| Jun 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.62% | - |
| Jun 11, 2026 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 1.77% | 500 |
| Jun 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.62% | - |
| Jun 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.34% | - |
| Jun 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.66% | - |
| Jun 5, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -0.88% | 845 |
| Jun 4, 2026 | 3.26 | 3.41 | 3.26 | 3.41 | 3.41 | 3.64% | 1,263 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -2.83% | 8,100 |
| Jun 2, 2026 | 3.24 | 3.39 | 3.24 | 3.39 | 3.39 | 3.35% | 6 |
| Jun 1, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 5.06% | 1,200 |
| May 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.32% | - |
| May 28, 2026 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -3.39% | 301 |
| May 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| May 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.12% | - |
| May 25, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.55% | - |
| May 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| May 21, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.94% | - |
| May 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.26% | - |
| May 19, 2026 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 3.08% | 2,300 |
| May 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.75% | - |
| May 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.12% | - |
| May 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.89% | - |
| May 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.13% | - |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.77% | - |