Mahindra & Mahindra Limited (FRA:MOM)
Germany · Delayed Price · Currency is EUR 27.20
-1.00 (-3.55%)
Last updated: Apr 23, 2026, 9:24 AM CET
FRA:MOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Mar 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Mar 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | - |
| Mar 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Mar 16, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 3.60% | 300 |
| Mar 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Mar 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.96% | - |
| Mar 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Mar 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 9, 2026 | 30.60 | 30.60 | 29.80 | 30.00 | 30.00 | -1.32% | 160 |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | 70 |
| Mar 5, 2026 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 5.33% | 400 |
| Mar 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Mar 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | 70 |
| Mar 2, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | -1.25% | 130 |
| Feb 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Feb 25, 2026 | 32.40 | 33.00 | 31.60 | 31.60 | 31.60 | 1.28% | 74 |
| Feb 24, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Feb 23, 2026 | 32.60 | 32.60 | 31.20 | 31.40 | 31.40 | 1.29% | 100 |
| Feb 20, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.00 | 31.40 | 31.40 | -1.88% | - |
| Feb 18, 2026 | 32.20 | 33.60 | 31.80 | 32.00 | 32.00 | 1.27% | 1,226 |
| Feb 17, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 16, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -2.99% | 40 |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Feb 11, 2026 | 33.60 | 35.00 | 33.60 | 34.00 | 34.00 | - | 300 |