Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 5.88
-0.13 (-2.16%)
At close: Mar 27, 2026
FRA:MZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.11 | 6.11 | 5.86 | 5.88 | 5.88 | -2.16% | 38 |
| Mar 26, 2026 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | -0.53% | - |
| Mar 25, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 1.07% | - |
| Mar 24, 2026 | 5.98 | 6.02 | 5.96 | 5.98 | 5.98 | 1.67% | 7 |
| Mar 23, 2026 | 5.67 | 5.95 | 5.67 | 5.88 | 5.88 | -1.54% | 50 |
| Mar 20, 2026 | 5.92 | 5.97 | 5.92 | 5.97 | 5.97 | 1.12% | - |
| Mar 19, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.91 | -3.40% | - |
| Mar 18, 2026 | 6.21 | 6.21 | 6.11 | 6.11 | 6.11 | -1.39% | - |
| Mar 17, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -1.02% | - |
| Mar 16, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.25% | - |
| Mar 13, 2026 | 6.30 | 6.30 | 6.15 | 6.28 | 6.28 | -0.88% | 1,000 |
| Mar 12, 2026 | 6.38 | 6.39 | 6.34 | 6.34 | 6.34 | -2.79% | - |
| Mar 11, 2026 | 6.39 | 6.52 | 6.38 | 6.52 | 6.52 | 3.92% | 100 |
| Mar 10, 2026 | 6.26 | 6.33 | 6.26 | 6.27 | 6.27 | 1.49% | 150 |
| Mar 9, 2026 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | -4.19% | - |
| Mar 6, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.45 | -1.44% | 1,000 |
| Mar 5, 2026 | 6.55 | 6.55 | 6.54 | 6.54 | 6.54 | -1.71% | 133 |
| Mar 4, 2026 | 6.56 | 6.66 | 6.56 | 6.66 | 6.66 | 2.46% | - |
| Mar 3, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -8.74% | - |
| Mar 2, 2026 | 7.17 | 7.18 | 7.12 | 7.12 | 7.12 | -3.52% | - |
| Feb 27, 2026 | 7.50 | 7.53 | 7.38 | 7.38 | 7.38 | -0.11% | - |
| Feb 26, 2026 | 7.15 | 7.39 | 7.15 | 7.39 | 7.39 | 3.16% | 3,040 |
| Feb 25, 2026 | 7.19 | 7.22 | 7.16 | 7.16 | 7.16 | -1.57% | - |
| Feb 24, 2026 | 7.11 | 7.28 | 7.11 | 7.28 | 7.28 | -1.11% | 7 |
| Feb 23, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 0.11% | - |
| Feb 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -1.18% | - |
| Feb 19, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | -1.14% | 65 |
| Feb 18, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 1.05% | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 1.97% | 280 |
| Feb 16, 2026 | 7.37 | 7.39 | 7.30 | 7.30 | 7.30 | -1.06% | - |
| Feb 13, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 3.36% | - |
| Feb 12, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -1.35% | 67 |
| Feb 11, 2026 | 7.22 | 7.36 | 7.22 | 7.24 | 7.24 | -0.22% | 4 |
| Feb 10, 2026 | 7.18 | 7.26 | 7.18 | 7.25 | 7.25 | 11.05% | 300 |
| Feb 9, 2026 | 6.46 | 6.53 | 6.46 | 6.53 | 6.53 | -3.40% | - |
| Feb 6, 2026 | 6.65 | 6.76 | 6.65 | 6.76 | 6.76 | 2.61% | - |
| Feb 5, 2026 | 6.65 | 6.70 | 6.59 | 6.59 | 6.59 | -1.08% | 65 |
| Feb 4, 2026 | 6.61 | 6.66 | 6.61 | 6.66 | 6.66 | 3.00% | - |
| Feb 3, 2026 | 6.51 | 6.51 | 6.47 | 6.47 | 6.47 | -1.22% | - |
| Feb 2, 2026 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 1.46% | 354 |
| Jan 30, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 5.80% | - |
| Jan 29, 2026 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | -0.03% | - |
| Jan 28, 2026 | 6.10 | 6.10 | 6.08 | 6.10 | 6.10 | -2.87% | 150 |
| Jan 27, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | -1.38% | 400 |
| Jan 26, 2026 | 6.42 | 6.42 | 6.27 | 6.37 | 6.37 | 0.06% | 800 |
| Jan 23, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.37 | -3.87% | - |
| Jan 22, 2026 | 6.59 | 6.62 | 6.59 | 6.62 | 6.62 | 0.95% | 150 |
| Jan 21, 2026 | 6.56 | 6.56 | 6.54 | 6.56 | 6.56 | 1.20% | - |
| Jan 20, 2026 | 6.65 | 6.65 | 6.48 | 6.48 | 6.48 | -4.96% | 1 |
| Jan 19, 2026 | 6.81 | 6.82 | 6.81 | 6.82 | 6.82 | -2.57% | 1,000 |