Mahindra & Mahindra Limited (FRA:MOM)
Germany · Delayed Price · Currency is EUR 29.40
+1.00 (3.52%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:MOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 27.60 | 29.40 | 27.60 | 28.40 | 28.40 | 1.43% | 400 |
| Jul 24, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Jul 23, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 1.44% | - |
| Jul 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Jul 21, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.16% | - |
| Jul 20, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Jul 17, 2026 | 27.60 | 28.00 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Jul 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jul 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 13, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 1.45% | - |
| Jul 10, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 9, 2026 | 26.60 | 28.00 | 26.60 | 28.00 | 28.00 | 1.45% | - |
| Jul 8, 2026 | 27.80 | 28.00 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Jul 7, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Jul 6, 2026 | 27.40 | 30.00 | 27.40 | 30.00 | 30.00 | 4.90% | 4 |
| Jul 3, 2026 | 28.40 | 28.60 | 28.20 | 28.60 | 28.60 | - | 10 |
| Jul 2, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Jul 1, 2026 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 2.17% | - |
| Jun 30, 2026 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jun 29, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | -2.80% | - |
| Jun 26, 2026 | 27.60 | 28.60 | 27.60 | 28.60 | 28.60 | -0.69% | - |
| Jun 25, 2026 | 28.20 | 29.00 | 28.20 | 28.80 | 28.80 | 2.86% | - |
| Jun 24, 2026 | 29.80 | 29.80 | 27.80 | 28.00 | 28.00 | 2.19% | 36 |
| Jun 23, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| Jun 22, 2026 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Jun 19, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | - |
| Jun 18, 2026 | 27.60 | 28.20 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 17, 2026 | 27.20 | 29.00 | 27.20 | 28.20 | 28.20 | 2.17% | 260 |
| Jun 16, 2026 | 27.00 | 27.80 | 27.00 | 27.60 | 27.60 | -1.43% | - |
| Jun 15, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | - |
| Jun 12, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 3.82% | - |
| Jun 11, 2026 | 25.60 | 26.40 | 25.60 | 26.20 | 26.20 | - | - |
| Jun 10, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | -1.50% | - |
| Jun 9, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Jun 8, 2026 | 25.60 | 26.20 | 25.60 | 26.00 | 26.00 | -0.76% | - |
| Jun 5, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Jun 4, 2026 | 25.60 | 26.80 | 25.60 | 26.40 | 26.40 | - | 75 |
| Jun 3, 2026 | 28.20 | 28.20 | 26.40 | 26.40 | 26.40 | 0.76% | 100 |
| 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 | - | - |