The Manitowoc Company, Inc. (FRA:MNGN)
Germany · Delayed Price · Currency is EUR 19.10
-0.30 (-1.55%)
At close: Oct 9, 2026
FRA:MNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 7, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.60 | -6.67% | - |
| Oct 6, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Oct 2, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 2.51% | - |
| Oct 1, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | 3.11% | - |
| Sep 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 25, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 2.66% | - |
| Sep 24, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Sep 23, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Sep 22, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | - |
| Sep 21, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 3.70% | - |
| Sep 18, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 4.42% | - |
| Sep 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Sep 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Sep 15, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.31% | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Sep 9, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Sep 8, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.17% | - |
| Sep 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Sep 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Aug 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Aug 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Aug 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Aug 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Aug 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Aug 17, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Aug 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Aug 12, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Aug 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Aug 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Aug 7, 2026 | 13.40 | 16.40 | 13.40 | 16.40 | 16.40 | 35.54% | 2 |
| Aug 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |