Manulife Financial Corporation (FRA:MLU)
Germany · Delayed Price · Currency is EUR 32.12
+0.76 (2.42%)
At close: Jan 30, 2026
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.94 | 32.12 | 31.90 | 32.12 | 32.12 | 2.42% | - |
| Jan 29, 2026 | 31.39 | 31.39 | 31.36 | 31.36 | 31.36 | 0.90% | - |
| Jan 28, 2026 | 31.03 | 31.08 | 31.03 | 31.08 | 31.08 | 1.07% | - |
| Jan 27, 2026 | 31.11 | 31.15 | 30.75 | 30.75 | 30.75 | -1.00% | - |
| Jan 26, 2026 | 31.04 | 31.06 | 31.03 | 31.06 | 31.06 | -0.13% | - |
| Jan 23, 2026 | 31.17 | 31.17 | 31.10 | 31.10 | 31.10 | -1.71% | - |
| Jan 22, 2026 | 31.56 | 31.65 | 31.56 | 31.64 | 31.64 | 1.74% | - |
| Jan 21, 2026 | 31.09 | 31.12 | 31.09 | 31.10 | 31.10 | -0.70% | - |
| Jan 20, 2026 | 31.94 | 31.94 | 31.32 | 31.32 | 31.32 | -1.20% | 600 |
| Jan 19, 2026 | 31.71 | 31.78 | 31.70 | 31.70 | 31.70 | -1.58% | - |
| Jan 16, 2026 | 32.28 | 32.28 | 32.21 | 32.21 | 32.21 | 0.59% | - |
| Jan 15, 2026 | 31.92 | 32.02 | 31.92 | 32.02 | 32.02 | 2.27% | - |
| Jan 14, 2026 | 31.37 | 31.37 | 31.31 | 31.31 | 31.31 | -1.26% | - |
| Jan 13, 2026 | 31.67 | 31.71 | 31.67 | 31.71 | 31.71 | -0.09% | - |
| Jan 12, 2026 | 31.67 | 31.74 | 31.62 | 31.74 | 31.74 | 0.57% | - |
| Jan 9, 2026 | 31.80 | 31.81 | 31.56 | 31.56 | 31.56 | 1.19% | - |
| Jan 8, 2026 | 31.09 | 31.19 | 31.09 | 31.19 | 31.19 | -1.98% | - |
| Jan 7, 2026 | 31.90 | 31.91 | 31.82 | 31.82 | 31.82 | 1.99% | - |
| Jan 6, 2026 | 30.80 | 31.20 | 30.74 | 31.20 | 31.20 | 1.86% | - |
| Jan 5, 2026 | 30.58 | 30.63 | 30.53 | 30.63 | 30.63 | -0.07% | - |
| Jan 2, 2026 | 30.43 | 30.65 | 30.43 | 30.65 | 30.65 | -0.10% | - |
| Dec 30, 2025 | 30.64 | 30.68 | 30.64 | 30.68 | 30.68 | 0.59% | - |
| Dec 29, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.39% | - |
| Dec 23, 2025 | 30.54 | 30.62 | 30.54 | 30.62 | 30.62 | 0.99% | - |
| Dec 22, 2025 | 30.42 | 30.42 | 30.32 | 30.32 | 30.32 | -0.10% | - |
| Dec 19, 2025 | 30.39 | 30.43 | 30.35 | 30.35 | 30.35 | 1.17% | - |
| Dec 18, 2025 | 30.20 | 30.23 | 30.00 | 30.00 | 30.00 | -1.67% | - |
| Dec 17, 2025 | 30.55 | 30.55 | 30.51 | 30.51 | 30.51 | 3.21% | - |
| Dec 16, 2025 | 30.23 | 30.24 | 29.56 | 29.56 | 29.56 | -1.86% | - |
| Dec 15, 2025 | 30.34 | 30.37 | 30.12 | 30.12 | 30.12 | 1.52% | - |
| Dec 12, 2025 | 30.27 | 30.31 | 29.67 | 29.67 | 29.67 | -1.20% | - |
| Dec 11, 2025 | 30.40 | 30.40 | 30.03 | 30.03 | 30.03 | -0.30% | 657 |
| Dec 10, 2025 | 30.14 | 30.14 | 30.09 | 30.12 | 30.12 | 0.50% | - |
| Dec 9, 2025 | 29.90 | 29.97 | 29.88 | 29.97 | 29.97 | -0.66% | - |
| Dec 8, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.17% | - |
| Dec 5, 2025 | 30.10 | 30.13 | 30.10 | 30.12 | 30.12 | 0.50% | - |
| Dec 4, 2025 | 30.03 | 30.03 | 29.92 | 29.97 | 29.97 | 0.67% | - |
| Dec 3, 2025 | 29.93 | 29.96 | 29.77 | 29.77 | 29.77 | -1.10% | - |
| Dec 2, 2025 | 30.10 | 30.11 | 30.08 | 30.10 | 30.10 | 0.80% | - |
| Dec 1, 2025 | 30.31 | 30.32 | 29.86 | 29.86 | 29.86 | -0.53% | - |
| Nov 28, 2025 | 30.14 | 30.19 | 30.02 | 30.02 | 30.02 | 0.64% | - |
| Nov 27, 2025 | 29.85 | 29.85 | 29.83 | 29.83 | 29.83 | -1.65% | - |
| Nov 26, 2025 | 30.47 | 31.01 | 30.33 | 30.33 | 30.33 | 1.03% | 33 |
| Nov 25, 2025 | 30.27 | 30.27 | 30.02 | 30.02 | 29.75 | 0.47% | 33 |
| Nov 24, 2025 | 29.99 | 29.99 | 29.88 | 29.88 | 29.61 | 1.88% | - |
| Nov 21, 2025 | 29.21 | 29.34 | 29.21 | 29.33 | 29.07 | -0.51% | - |
| Nov 20, 2025 | 29.42 | 29.48 | 29.42 | 29.48 | 29.22 | 2.04% | - |
| Nov 19, 2025 | 28.86 | 28.89 | 28.82 | 28.89 | 28.63 | -0.03% | - |
| Nov 18, 2025 | 28.96 | 29.00 | 28.90 | 28.90 | 28.64 | -1.77% | - |
| Nov 17, 2025 | 29.52 | 29.54 | 29.42 | 29.42 | 29.16 | 0.72% | - |