Manz AG (FRA:M5Z)
Germany flag Germany · Delayed Price · Currency is EUR
0.1366
-0.0414 (-23.26%)
At close: Sep 26, 2025

Manz AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20250.130.130.130.130.13-5.56%2,580
Sep 26, 20250.140.140.140.140.14-23.26%56,792
Sep 25, 20250.180.180.180.180.18-1.11%56,792
Sep 24, 20250.180.180.180.180.18-0.11%5,296
Sep 23, 20250.180.180.180.180.18-0.44%5,296
Sep 22, 20250.180.180.180.180.181.57%10,015
Sep 19, 20250.190.190.180.180.18-3.78%1,894
Sep 18, 20250.190.190.190.190.19-40
Sep 17, 20250.190.190.190.190.19-300
Sep 16, 20250.190.190.190.190.19-134
Sep 15, 20250.190.190.190.190.19-100
Sep 12, 20250.180.190.180.190.193.93%20
Sep 11, 20250.180.180.180.180.18-644
Sep 10, 20250.180.180.180.180.18-1,243
Sep 9, 20250.180.180.180.180.18-2.84%100
Sep 8, 20250.180.180.180.180.180.66%37
Sep 5, 20250.180.180.180.180.18-37
Sep 4, 20250.180.180.180.180.18-8.90%37
Sep 3, 20250.190.200.180.200.208.11%8,034
Sep 2, 20250.190.190.190.190.19-9.76%6,000
Sep 1, 20250.200.210.200.210.21-140
Aug 29, 20250.210.210.210.210.21-6,000
Aug 28, 20250.210.210.210.210.21-3.30%2,050
Aug 27, 20250.210.220.210.210.2114.47%2,050
Aug 26, 20250.180.270.180.190.193.93%15,087
Aug 25, 20250.180.180.180.180.18-110
Aug 22, 20250.190.190.180.180.18-1,050
Aug 21, 20250.200.200.180.180.18-10.54%15
Aug 20, 20250.180.200.180.200.2011.78%521
Aug 19, 20250.180.180.180.180.18-12.22%190
Aug 18, 20250.160.200.130.200.2025.93%6,300
Aug 15, 20250.150.160.140.160.16-2.89%10,303
Aug 14, 20250.150.200.150.170.1710.37%23,000
Aug 13, 20250.130.200.130.150.1525.33%250
Aug 12, 20250.180.200.120.120.12-31.58%18,071
Aug 11, 20250.180.180.180.180.18-6.30%686
Aug 8, 20250.180.190.180.190.196.73%441
Aug 7, 20250.180.180.180.180.18-8.55%375
Aug 6, 20250.190.190.190.190.19-3.13%40
Aug 5, 20250.180.200.180.200.20-27.07%630
Aug 4, 20250.270.270.270.270.27-1.81%1,800
Aug 1, 20250.180.280.180.280.283.95%5,000
Jul 31, 20250.180.270.180.270.2743.01%395
Jul 30, 20250.180.290.180.190.19-11.43%5,164
Jul 29, 20250.120.210.120.210.2133.08%5,715
Jul 28, 20250.190.250.160.160.16-36.88%12,262
Jul 25, 20250.120.250.120.250.25107.99%5,081
Jul 24, 20250.200.200.120.120.12-40.05%16,788
Jul 23, 20250.200.230.200.200.20-8.86%16,410
Jul 22, 20250.190.220.190.220.2218.79%1,270