Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.842
+0.112 (3.00%)
At close: Sep 18, 2026
FRA:M3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.00% | - |
| Sep 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67% | 1,000 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.95% | - |
| Sep 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.34% | - |
| Sep 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.28% | - |
| Sep 10, 2026 | 3.51 | 3.58 | 3.51 | 3.55 | 3.55 | 0.06% | 1,919 |
| Sep 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Sep 7, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.68% | - |
| Sep 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.06% | - |
| Sep 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.70% | - |
| Sep 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.67% | - |
| Aug 31, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.11% | - |
| Aug 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.11% | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.34% | - |
| Aug 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.50% | - |
| Aug 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.51% | - |
| Aug 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.68% | - |
| Aug 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.67% | - |
| Aug 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.48% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.22% | - |
| Aug 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.94% | - |
| Aug 14, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.16% | - |
| Aug 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Aug 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.72% | - |
| Aug 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.22% | - |
| Aug 10, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.33% | - |
| Aug 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.45% | - |
| Aug 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.61% | - |
| Aug 5, 2026 | 3.61 | 3.69 | 3.61 | 3.69 | 3.64 | 4.06% | 500 |
| Aug 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | - | - |
| Aug 3, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.50 | -3.38% | 1,000 |
| Jul 31, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.62 | 3.09% | - |
| Jul 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | 0.17% | - |
| Jul 29, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50 | -3.95% | - |
| Jul 28, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.65 | 5.60% | 2,500 |
| Jul 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 4.16% | - |
| Jul 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | -1.70% | - |
| Jul 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -0.81% | - |
| Jul 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.40 | -0.35% | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | -0.40% | - |
| Jul 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.43 | -2.69% | - |
| Jul 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 0.17% | - |
| Jul 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | -0.17% | - |
| Jul 15, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.52 | 1.71% | - |
| Jul 14, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.46 | -1.29% | - |
| Jul 13, 2026 | 3.48 | 3.56 | 3.48 | 3.56 | 3.51 | 0.34% | 1,320 |