Manchester United plc (FRA:MUF)
Germany · Delayed Price · Currency is EUR 13.17
+0.29 (2.25%)
At close: Dec 19, 2025
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 2.25% | - |
| Dec 18, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.08% | - |
| Dec 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.55% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.11% | - |
| Dec 12, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.00% | - |
| Dec 11, 2025 | 13.05 | 13.05 | 13.02 | 13.02 | 13.02 | -0.61% | 115 |
| Dec 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.83% | - |
| Dec 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.68% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.23% | - |
| Dec 5, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -3.27% | - |
| Dec 4, 2025 | 13.52 | 13.78 | 13.52 | 13.78 | 13.78 | 4.55% | 5 |
| Dec 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -2.15% | - |
| Dec 2, 2025 | 13.48 | 13.48 | 13.47 | 13.47 | 13.47 | -0.88% | - |
| Dec 1, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.95% | - |
| Nov 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% | - |
| Nov 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% | - |
| Nov 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% | - |
| Nov 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.65% | - |
| Nov 24, 2025 | 13.25 | 13.34 | 13.25 | 13.34 | 13.34 | 1.44% | 100 |
| Nov 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.13% | - |
| Nov 20, 2025 | 13.30 | 13.31 | 13.30 | 13.30 | 13.30 | -0.37% | - |
| Nov 19, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.99% | 200 |
| Nov 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.17% | - |
| Nov 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.13% | - |
| Nov 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.00% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% | - |
| Nov 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.51% | - |
| Nov 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.64% | - |
| Nov 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% | - |
| Nov 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.52% | - |
| Nov 6, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.53% | - |
| Nov 5, 2025 | 13.53 | 13.70 | 13.53 | 13.70 | 13.70 | -0.72% | 160 |
| Nov 4, 2025 | 13.77 | 13.80 | 13.77 | 13.80 | 13.80 | -3.23% | 1 |
| Nov 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -3.45% | - |
| Oct 31, 2025 | 14.83 | 14.83 | 14.77 | 14.77 | 14.77 | 0.27% | 1 |
| Oct 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -3.28% | - |
| Oct 29, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.61% | - |
| Oct 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Oct 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.59% | - |
| Oct 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.38% | - |
| Oct 23, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% | - |
| Oct 22, 2025 | 15.82 | 15.84 | 15.71 | 15.71 | 15.71 | -1.50% | 369 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4.93% | - |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% | - |
| Oct 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.32% | - |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.16% | - |
| Oct 15, 2025 | 14.39 | 14.74 | 14.39 | 14.74 | 14.74 | 0.68% | 25 |
| Oct 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 5.48% | - |
| Oct 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 3.12% | - |