Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 6.52
+0.15 (2.39%)
At close: Dec 19, 2025
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.51 | 6.54 | 6.51 | 6.52 | 6.52 | 2.39% | - |
| Dec 18, 2025 | 6.46 | 6.46 | 6.32 | 6.37 | 6.37 | 1.08% | 1,000 |
| Dec 17, 2025 | 6.32 | 6.39 | 6.30 | 6.30 | 6.30 | -0.94% | 32 |
| Dec 16, 2025 | 6.42 | 6.44 | 6.34 | 6.36 | 6.36 | -3.08% | 2,000 |
| Dec 15, 2025 | 6.57 | 6.57 | 6.56 | 6.56 | 6.56 | 1.20% | 2,116 |
| Dec 12, 2025 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 2.66% | 10,330 |
| Dec 11, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | 1.41% | - |
| Dec 10, 2025 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.97% | - |
| Dec 9, 2025 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | 0.46% | - |
| Dec 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.03% | - |
| Dec 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.49% | - |
| Dec 4, 2025 | 6.34 | 6.36 | 6.33 | 6.36 | 6.36 | 4.19% | - |
| Dec 3, 2025 | 6.12 | 6.21 | 6.10 | 6.10 | 6.10 | -0.39% | 225 |
| Dec 2, 2025 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | -1.48% | - |
| Dec 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.03% | 480 |
| Nov 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.64% | - |
| Nov 27, 2025 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | -2.51% | - |
| Nov 26, 2025 | 6.36 | 6.36 | 6.19 | 6.21 | 6.21 | 2.88% | 2,634 |
| Nov 25, 2025 | 6.03 | 6.04 | 6.02 | 6.04 | 6.04 | -0.79% | - |
| Nov 24, 2025 | 6.22 | 6.22 | 6.09 | 6.09 | 6.09 | -0.10% | - |
| Nov 21, 2025 | 6.05 | 6.09 | 6.05 | 6.09 | 6.09 | 1.74% | - |
| Nov 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.81% | - |
| Nov 19, 2025 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | -0.68% | - |
| Nov 18, 2025 | 5.68 | 5.87 | 5.68 | 5.87 | 5.87 | -0.78% | 700 |
| Nov 17, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -3.08% | 1,000 |
| Nov 14, 2025 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -0.07% | - |
| Nov 13, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.33% | - |
| Nov 12, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -0.42% | - |
| Nov 11, 2025 | 6.26 | 6.46 | 6.15 | 6.15 | 6.15 | 2.23% | 1,000 |
| Nov 10, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -1.92% | - |
| Nov 7, 2025 | 6.12 | 6.13 | 6.12 | 6.13 | 6.13 | 6.57% | - |
| Nov 6, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Nov 5, 2025 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -2.70% | - |
| Nov 4, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | -1.46% | - |
| Nov 3, 2025 | 5.96 | 6.10 | 5.96 | 6.01 | 6.01 | 0.23% | 71 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.26% | - |
| Oct 30, 2025 | 6.08 | 6.22 | 6.08 | 6.20 | 6.20 | 2.17% | 1,040 |
| Oct 29, 2025 | 6.09 | 6.09 | 6.07 | 6.07 | 6.07 | -2.32% | - |
| Oct 28, 2025 | 6.21 | 6.22 | 6.21 | 6.21 | 6.21 | -1.40% | - |
| Oct 27, 2025 | 6.34 | 6.45 | 6.30 | 6.30 | 6.30 | 0.29% | 125 |
| Oct 24, 2025 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | -1.19% | - |
| Oct 23, 2025 | 6.37 | 6.38 | 6.36 | 6.36 | 6.36 | -0.09% | - |
| Oct 22, 2025 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | 1.50% | - |
| Oct 21, 2025 | 6.25 | 6.27 | 6.25 | 6.27 | 6.27 | -0.57% | 1,000 |
| Oct 20, 2025 | 6.27 | 6.31 | 6.26 | 6.31 | 6.31 | 2.67% | 1,650 |
| Oct 17, 2025 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | -0.71% | - |
| Oct 16, 2025 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 0.45% | - |
| Oct 15, 2025 | 6.27 | 6.27 | 6.16 | 6.16 | 6.16 | 4.87% | 100 |
| Oct 14, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -2.78% | - |
| Oct 13, 2025 | 5.72 | 6.04 | 5.72 | 6.04 | 6.04 | 2.20% | 1,000 |