Manchester United plc (FRA:MUF)
Germany · Delayed Price · Currency is EUR 20.24
+0.10 (0.50%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | - | 0.50% | - |
| Aug 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% | - |
| Aug 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.08% | - |
| Aug 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% | - |
| Aug 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.20% | - |
| Aug 19, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.01% | - |
| Aug 18, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -2.26% | - |
| Aug 17, 2026 | 20.64 | 20.64 | 20.32 | 20.32 | 20.32 | -3.24% | 60 |
| Aug 14, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 6.87% | 100 |
| Aug 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 3.69% | - |
| Aug 12, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.05% | - |
| Aug 11, 2026 | 18.62 | 18.96 | 18.62 | 18.96 | 18.96 | 2.21% | 10 |
| Aug 10, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.43% | - |
| Aug 7, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.52% | - |
| Aug 6, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.24% | - |
| Aug 5, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.22% | - |
| Aug 4, 2026 | 19.47 | 19.79 | 19.47 | 19.79 | 19.79 | 0.35% | 60 |
| Aug 3, 2026 | 19.82 | 19.82 | 19.72 | 19.72 | 19.72 | -2.38% | 1 |
| Jul 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% | - |
| Jul 30, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.13% | - |
| Jul 29, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 3.56% | - |
| Jul 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.86% | - |
| Jul 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% | - |
| Jul 24, 2026 | 19.41 | 19.76 | 19.41 | 19.76 | 19.76 | 2.49% | 28 |
| Jul 23, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% | - |
| Jul 22, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.51% | - |
| Jul 21, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.31% | - |
| Jul 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.79% | - |
| Jul 17, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.34% | - |
| Jul 16, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.20% | - |
| Jul 15, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.44% | - |
| Jul 14, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.73% | - |
| Jul 13, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% | - |
| Jul 10, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.37% | - |
| Jul 9, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -2.17% | - |
| Jul 8, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% | - |
| Jul 7, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -4.09% | - |
| Jul 6, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% | - |
| Jul 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | - |
| Jul 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% | - |
| Jul 1, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.19% | - |
| Jun 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Jun 29, 2026 | 20.02 | 20.02 | 20.00 | 20.00 | 20.00 | 4.88% | - |
| Jun 26, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 3.25% | - |
| Jun 25, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.02% | - |
| Jun 24, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.96% | - |
| Jun 23, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.33% | - |
| Jun 22, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - | - |
| Jun 19, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.28% | - |
| Jun 18, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.13% | - |