Manz AG (FRA:M5Z)
Germany · Delayed Price · Currency is EUR 0.2765
+0.0105 (3.95%)
At close: Aug 1, 2025, 10:00 PM CET
Manz AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 460 |
| 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 |
| Jul 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -21.49% | 83 |
| Jul 1, 2025 | 0.18 | 0.27 | 0.18 | 0.27 | - | 56.68% | 1,480 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 500 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.17 | 0.18 | - | -27.45% | 20,042 |
| Jun 26, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | - | -0.21% | 34,286 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.02% | 13,205 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.82% | 2,767 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 495 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | 15.20% | 7,665 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 50 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -47.38% | 600 |
| Jun 16, 2025 | 0.28 | 0.45 | 0.25 | 0.40 | - | 43.11% | 5,437 |
| Jun 13, 2025 | 0.22 | 0.28 | 0.22 | 0.28 | - | - | 1,430 |
| Jun 12, 2025 | 0.16 | 0.28 | 0.16 | 0.28 | - | 55.28% | 5,364 |
| Jun 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 12.50% | 10,350 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.52% | 27,960 |
| Jun 6, 2025 | 0.26 | 0.28 | 0.15 | 0.15 | - | -42.12% | 27,960 |
| Jun 5, 2025 | 0.13 | 0.28 | 0.13 | 0.26 | - | 108.27% | 6,050 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -34.35% | - |
| Jun 3, 2025 | 0.17 | 0.23 | 0.15 | 0.19 | - | 18.62% | 19,466 |
| Jun 2, 2025 | 0.12 | 0.23 | 0.12 | 0.16 | - | 23.08% | 10,801 |
| May 30, 2025 | 0.19 | 0.19 | 0.13 | 0.13 | - | 8.33% | 7,500 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.17% | - |
| May 28, 2025 | 0.12 | 0.19 | 0.12 | 0.12 | - | -1.64% | 5,264 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1.66% | 336 |
| May 26, 2025 | 0.18 | 0.18 | 0.12 | 0.12 | - | -19.87% | 1,450 |