Mahindra & Mahindra Limited (FRA:MOM)
Germany · Delayed Price · Currency is EUR 26.40
+0.20 (0.76%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:MOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | 7.63% | - |
| Jun 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 233 |
| May 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| May 28, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | - |
| May 27, 2026 | 27.00 | 28.40 | 27.00 | 27.20 | 27.20 | - | 516 |
| May 26, 2026 | 28.60 | 28.60 | 27.20 | 27.20 | 27.20 | 0.74% | 20 |
| May 25, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | - |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| May 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| May 20, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| May 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | - |
| May 15, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 2.16% | 28 |
| May 14, 2026 | 27.60 | 30.20 | 27.60 | 27.80 | 27.80 | 0.72% | 500 |
| May 13, 2026 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| May 12, 2026 | 28.00 | 28.60 | 27.60 | 27.60 | 27.60 | -3.50% | 422 |
| May 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| May 8, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -4.52% | - |
| May 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 20 |
| May 6, 2026 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 11.11% | 300 |
| May 5, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| May 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 1 |
| Apr 30, 2026 | 26.60 | 28.20 | 26.60 | 27.00 | 27.00 | -6.25% | 200 |
| Apr 29, 2026 | 27.40 | 28.80 | 27.40 | 28.80 | 28.80 | 5.11% | 82 |
| Apr 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Apr 27, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | - |
| Apr 24, 2026 | 26.60 | 28.00 | 26.60 | 27.20 | 27.20 | - | 320 |
| Apr 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Apr 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Apr 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Apr 20, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3.57% | - |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Apr 16, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | - |
| Apr 15, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -0.68% | - |
| Apr 14, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 4.29% | 344 |
| Apr 13, 2026 | 28.20 | 29.80 | 28.00 | 28.00 | 28.00 | 0.72% | 239 |
| Apr 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Apr 9, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7.41% | 173 |
| Apr 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | 80 |
| Apr 1, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Mar 31, 2026 | 26.60 | 27.80 | 26.60 | 27.60 | 27.60 | 5.34% | - |
| Mar 30, 2026 | 27.60 | 27.60 | 26.20 | 26.20 | 26.20 | 0.77% | 400 |
| Mar 27, 2026 | 27.80 | 27.80 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 26, 2026 | 28.40 | 28.40 | 26.20 | 26.20 | 26.20 | -6.43% | - |
| Mar 25, 2026 | 28.20 | 28.20 | 27.80 | 28.00 | 28.00 | 7.69% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 23, 2026 | 27.00 | 28.00 | 25.80 | 25.80 | 25.80 | -8.51% | 20 |