The Manitowoc Company, Inc. (FRA:MNGN)
Germany · Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
At close: Aug 26, 2026
FRA:MNGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 31, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jul 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -7.14% | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Jul 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Jul 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Jul 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Jul 21, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Jul 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jul 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Jul 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jul 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Jul 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jul 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Jul 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jul 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jun 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Jun 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 7.76% | - |
| Jun 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Jun 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Jun 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |