Manz AG (FRA:M5Z)
Germany · Delayed Price · Currency is EUR 0.1782
-0.0052 (-2.84%)
At close: Sep 9, 2025
Manz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.11% | - |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.84% | 200 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.66% | 37 |
| Sep 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 37 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -8.90% | 37 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 8.11% | 8,034 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -9.76% | 6,000 |
| Sep 1, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 140 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 6,000 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -3.30% | 2,050 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | - | 14.47% | 2,050 |
| Aug 26, 2025 | 0.18 | 0.27 | 0.18 | 0.19 | - | 3.93% | 15,087 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 110 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 1,050 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.54% | 15 |
| Aug 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.78% | 521 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -12.22% | 190 |
| Aug 18, 2025 | 0.16 | 0.20 | 0.13 | 0.20 | - | 25.93% | 6,300 |
| Aug 15, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | -2.89% | 5,150 |
| Aug 14, 2025 | 0.15 | 0.20 | 0.15 | 0.17 | - | 10.37% | 23,000 |
| Aug 13, 2025 | 0.13 | 0.20 | 0.13 | 0.15 | - | 25.33% | 250 |
| Aug 12, 2025 | 0.18 | 0.20 | 0.12 | 0.12 | - | -31.58% | 18,071 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -6.30% | 686 |
| Aug 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 6.73% | 441 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -8.55% | 375 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -3.13% | 40 |
| Aug 5, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | -27.07% | 630 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.81% | 1,800 |
| Aug 1, 2025 | 0.18 | 0.28 | 0.18 | 0.28 | - | 3.95% | 5,000 |
| Jul 31, 2025 | 0.18 | 0.27 | 0.18 | 0.27 | - | 43.01% | 395 |
| Jul 30, 2025 | 0.18 | 0.29 | 0.18 | 0.19 | - | -11.43% | 5,164 |
| Jul 29, 2025 | 0.12 | 0.21 | 0.12 | 0.21 | - | 33.08% | 5,715 |
| Jul 28, 2025 | 0.19 | 0.25 | 0.16 | 0.16 | - | -36.88% | 12,262 |
| Jul 25, 2025 | 0.12 | 0.25 | 0.12 | 0.25 | - | 107.99% | 5,081 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.12 | 0.12 | - | -40.05% | 16,788 |
| Jul 23, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | -8.86% | 16,410 |
| Jul 22, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 18.79% | 1,270 |
| Jul 21, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | - | -12.02% | 7,304 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 125 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 3.95% | 825 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -7.11% | 71 |
| Jul 15, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 0.46% | 90 |
| Jul 14, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | -2.47% | 4,435 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.77% | 26 |
| Jul 10, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 10.01% | 7 |
| Jul 9, 2025 | 0.18 | 0.30 | 0.18 | 0.20 | - | -8.47% | 11,658 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.23% | 5,555 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -8.88% | 22 |
| Jul 4, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 2.83% | 500 |
| Jul 3, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 6.73% | 100 |