Mainova AG (FRA:MNV6)
Germany · Delayed Price · Currency is EUR 376.00
-8.00 (-2.08%)
At close: Sep 18, 2026
Mainova AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -2.08% | - |
| Sep 17, 2026 | 376.00 | 386.00 | 376.00 | 384.00 | 384.00 | 2.13% | 44 |
| Sep 16, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | - |
| Sep 15, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Sep 14, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.60% | - |
| Sep 11, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -1.58% | - |
| Sep 10, 2026 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 25 |
| Sep 9, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -0.53% | - |
| Sep 8, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 27 |
| Sep 7, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Sep 4, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.52% | - |
| Sep 3, 2026 | 380.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.53% | 27 |
| Sep 2, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.04% | - |
| Sep 1, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 0.51% | 2 |
| Aug 31, 2026 | 392.00 | 394.00 | 392.00 | 394.00 | 394.00 | 0.51% | 2 |
| Aug 28, 2026 | 378.00 | 392.00 | 378.00 | 392.00 | 392.00 | 3.70% | 1 |
| Aug 27, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.53% | - |
| Aug 26, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | - |
| Aug 25, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 73 |
| Aug 24, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 5 |
| Aug 21, 2026 | 374.00 | 380.00 | 374.00 | 380.00 | 380.00 | 2.70% | 28 |
| Aug 20, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | - |
| Aug 19, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.07% | 53 |
| Aug 18, 2026 | 370.00 | 374.00 | 370.00 | 374.00 | 374.00 | - | 20 |
| Aug 17, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | -0.53% | 47 |
| Aug 14, 2026 | 374.00 | 380.00 | 374.00 | 376.00 | 376.00 | -1.05% | 68 |
| Aug 13, 2026 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | 1.60% | 42 |
| Aug 12, 2026 | 362.00 | 380.00 | 362.00 | 374.00 | 374.00 | 3.31% | 253 |
| Aug 11, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 10, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 7, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 6, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 5, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 4, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Aug 3, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 31, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 30, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 29, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 28, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 27, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 24, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 23, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 22, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 21, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 20, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 17, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -6.22% | - |
| Jul 16, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 6.63% | 1 |
| Jul 15, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Jul 14, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -7.18% | - |
| Jul 13, 2026 | 362.00 | 390.00 | 362.00 | 390.00 | 390.00 | 7.73% | 9 |