Man Group Plc (FRA:M3N)
Germany · Delayed Price · Currency is EUR 3.752
-0.088 (-2.29%)
At close: Oct 23, 2026
FRA:M3N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -2.29% | 800 |
| Oct 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.67% | - |
| Oct 21, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -0.77% | 1,041 |
| Oct 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.65% | - |
| Oct 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Oct 16, 2026 | 3.96 | 4.05 | 3.96 | 4.01 | 4.01 | -0.74% | 1,282 |
| Oct 15, 2026 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 0.15% | 426 |
| Oct 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Oct 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.95% | - |
| Oct 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.51% | - |
| Oct 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.61% | - |
| Oct 8, 2026 | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | 2.32% | 1,950 |
| Oct 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.24% | - |
| Oct 6, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.11% | - |
| Oct 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.29% | - |
| Oct 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.21% | - |
| Oct 1, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.74% | - |
| Sep 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.88% | - |
| Sep 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.10% | - |
| Sep 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.88% | - |
| Sep 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Sep 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.51% | - |
| Sep 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.91% | - |
| Sep 22, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 1.18% | 3,074 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.61% | - |
| 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% | - |