Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.336
+0.090 (2.77%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:M3N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.24% | - |
| May 8, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.39% | - |
| May 7, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | - |
| May 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.50% | - |
| May 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.55% | - |
| May 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Apr 30, 2026 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 1.10% | 400 |
| Apr 29, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.21% | - |
| Apr 28, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 2.53% | 1,187 |
| Apr 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.27% | - |
| Apr 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.90% | - |
| 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 | 0.11% | - |
| 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 | 2.85 | 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 |