Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.564
-0.018 (-0.50%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:M3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.49 | 3.54 | 3.49 | 3.54 | 3.50 | 2.49% | 4,000 |
| Jul 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | -1.82% | - |
| Jul 8, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.47 | -1.73% | 6,907 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | 3.34% | - |
| Jul 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.42 | -0.74% | - |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | 0.92% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | 2.67% | - |
| Jul 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.33 | -1.58% | - |
| Jun 30, 2026 | 3.35 | 3.43 | 3.35 | 3.43 | 3.38 | 3.32% | 6 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jun 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -2.81% | - |
| Jun 25, 2026 | 3.39 | 3.41 | 3.37 | 3.41 | 3.37 | -0.41% | 2,111 |
| Jun 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 0.18% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | 1.36% | - |
| Jun 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.33 | -1.00% | - |
| Jun 19, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.36 | -0.81% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | 2.57% | - |