Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 1.120
-0.170 (-13.18%)
At close: Mar 27, 2026
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -13.18% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Mar 25, 2026 | 1.67 | 1.67 | 1.29 | 1.35 | 1.35 | -45.12% | 4,400 |
| Mar 24, 2026 | 4.02 | 4.08 | 2.46 | 2.46 | 2.46 | -42.25% | 2,650 |
| Mar 23, 2026 | 0.86 | 4.90 | 0.86 | 4.26 | 4.26 | 395.35% | 2,098 |
| Mar 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.49% | - |
| Mar 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Mar 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Mar 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Mar 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Mar 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Mar 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Mar 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Mar 3, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Mar 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.07% | - |
| Feb 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Feb 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Feb 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Feb 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Feb 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.91% | - |
| Feb 20, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.88% | 100 |
| Feb 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Feb 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Feb 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | - |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Feb 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.92% | - |
| Feb 2, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | - | 100 |
| Jan 30, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 100 |
| Jan 28, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 0.98% | 100 |
| Jan 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -1.92% | 100 |
| Jan 26, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 100 |
| Jan 23, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 2,000 |
| Jan 22, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 100 |
| Jan 21, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 100 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| Jan 19, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 100 |