Manz AG (FRA:M5Z)
Germany · Delayed Price · Currency is EUR 0.0801
+0.0445 (125.00%)
At close: Dec 1, 2025
Manz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | 125.00% | 4,210 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -28.94% | 136 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 320 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.50% | 310 |
| Nov 25, 2025 | 0.03 | 0.12 | 0.03 | 0.06 | 0.06 | 41.84% | 27,537 |
| Nov 24, 2025 | 0.07 | 0.10 | 0.04 | 0.04 | 0.04 | -24.06% | 2,750 |
| Nov 21, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -34.85% | 5,995 |
| Nov 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.88% | 960 |
| Nov 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -31.86% | 13,415 |
| Nov 18, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 67.71% | 1,775 |
| Nov 17, 2025 | 0.05 | 0.17 | 0.05 | 0.07 | 0.07 | - | 12,897 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -52.70% | 10,000 |
| Nov 13, 2025 | 0.04 | 0.15 | 0.04 | 0.15 | 0.15 | 304.37% | 5,151 |
| Nov 12, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -24.22% | 237 |
| Nov 11, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 7.33% | 2,565 |
| Nov 10, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 10.02% | 1,100 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -59.10% | 1,700 |
| Nov 6, 2025 | 0.04 | 0.10 | 0.03 | 0.10 | 0.10 | 67.79% | 740 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.36% | - |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.76% | 1,200 |
| Nov 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.54% | 7,520 |
| Oct 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.38% | 1,225 |
| Oct 30, 2025 | 0.08 | 0.10 | 0.06 | 0.08 | 0.08 | 28.41% | 5,011 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -49.84% | 547 |
| Oct 28, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 106.66% | 1,352 |
| Oct 27, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -51.30% | 2,312 |
| Oct 24, 2025 | 0.08 | 0.14 | 0.08 | 0.12 | 0.12 | 23.40% | 2,124 |
| Oct 23, 2025 | 0.09 | 0.10 | 0.06 | 0.10 | 0.10 | 1.21% | 197 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.99% | 10,275 |
| Oct 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.21% | 5,000 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -1.45% | 2,324 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -7.24% | 10,473 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.62% | 45 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.43% | 2,084 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.19% | 231 |
| Oct 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 9.11% | 595 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -30.53% | 3 |
| Oct 7, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | 55.17% | 2,000 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 361 |
| Oct 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.17% | 2,700 |
| Oct 2, 2025 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | -11.54% | 4,325 |
| Oct 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.85% | 33 |
| Sep 30, 2025 | 0.14 | 0.17 | 0.11 | 0.12 | 0.12 | -10.70% | 452 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.56% | 2,580 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -23.26% | - |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 56,792 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.11% | - |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.44% | 5,296 |