Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 2.804
-0.218 (-7.21%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:M3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -4.55% | 750 |
| Apr 22, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 1.88% | 750 |
| Apr 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.13% | - |
| Apr 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.74% | - |
| Apr 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.40% | - |
| Apr 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.72% | - |
| Apr 15, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 4.99% | 500 |
| Apr 14, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.98% | - |
| Apr 13, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.67% | - |
| Apr 10, 2026 | 2.83 | 2.88 | 2.83 | 2.88 | 2.88 | -1.37% | 1,707 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.12% | - |
| Apr 8, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.92 | 3.15% | - |
| Apr 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | 1.46% | - |
| Apr 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | -2.04% | - |
| Apr 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | 3.52% | - |
| Mar 31, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | - | - |
| Mar 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.75 | -2.07% | - |
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | 0.69% | - |
| Mar 26, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.79 | -0.69% | 1,653 |
| Mar 25, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.81 | 4.32% | 2,000 |
| Mar 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.69 | - | - |
| Mar 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.69 | -1.42% | 4 |
| Mar 20, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.73 | -4.73% | 1,000 |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | 1.37% | - |
| Mar 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | 2.10% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.77 | -1.38% | - |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | - | 700 |
| Mar 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.81 | 0.69% | - |
| Mar 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | - | - |
| Mar 11, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.79 | -1.37% | 5,465 |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | 0.69% | - |
| Mar 9, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.81 | -5.84% | 700 |
| Mar 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.98 | -0.65% | - |
| Mar 5, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.00 | - | 64,291 |
| Mar 4, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.00 | 2.65% | 1,000 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | 1.34% | - |
| Mar 2, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.88 | -1.32% | 1,000 |
| Feb 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | -1.31% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | - | - |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | - | - |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | -1.29% | - |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.00 | 0.65% | - |
| Feb 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.98 | -2.53% | - |
| Feb 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | -1.25% | - |
| Feb 18, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.10 | 4.58% | 100 |
| Feb 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | 0.66% | - |
| Feb 16, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.94 | -1.30% | - |
| Feb 13, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 2.98 | 2.67% | 1,103 |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | 2.04% | - |
| Feb 11, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.84 | -2.00% | 5,000 |