Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 6.00
-0.05 (-0.89%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:MZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.89% | - |
| Jun 2, 2026 | 5.99 | 6.09 | 5.99 | 6.06 | 6.06 | 2.64% | 1,105 |
| Jun 1, 2026 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -4.07% | 1,200 |
| May 29, 2026 | 6.15 | 6.23 | 6.15 | 6.15 | 6.15 | 1.84% | 5 |
| May 28, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.70% | - |
| May 27, 2026 | 6.08 | 6.08 | 5.97 | 6.00 | 6.00 | 0.96% | 60 |
| May 26, 2026 | 5.91 | 5.94 | 5.89 | 5.94 | 5.94 | 2.10% | 8,004 |
| May 25, 2026 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 1.68% | - |
| May 22, 2026 | 5.73 | 5.73 | 5.71 | 5.72 | 5.72 | -0.64% | - |
| May 21, 2026 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | 0.56% | - |
| May 20, 2026 | 5.75 | 5.75 | 5.70 | 5.73 | 5.73 | 0.47% | 25 |
| May 19, 2026 | 5.72 | 5.75 | 5.70 | 5.70 | 5.70 | 3.07% | - |
| May 18, 2026 | 5.65 | 5.66 | 5.53 | 5.53 | 5.53 | -6.11% | - |
| May 15, 2026 | 5.81 | 5.95 | 5.76 | 5.89 | 5.89 | 6.13% | 105 |
| May 14, 2026 | 5.72 | 5.73 | 5.55 | 5.55 | 5.55 | -5.26% | - |
| May 13, 2026 | 5.90 | 5.90 | 5.75 | 5.86 | 5.86 | 2.77% | 35 |
| May 12, 2026 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 5.56% | 40 |
| May 11, 2026 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | - | - |
| May 8, 2026 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | -0.07% | - |
| May 7, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.50% | 1,935 |
| May 6, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 1.87% | 88 |
| May 5, 2026 | 5.45 | 5.54 | 5.45 | 5.50 | 5.50 | 0.81% | 170 |
| May 4, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.19% | 17 |
| Apr 30, 2026 | 5.40 | 5.58 | 5.40 | 5.58 | 5.58 | 2.29% | 510 |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.22% | - |
| Apr 28, 2026 | 5.52 | 5.58 | 5.46 | 5.46 | 5.46 | 0.26% | 1,457 |
| Apr 27, 2026 | 5.39 | 5.50 | 5.39 | 5.45 | 5.45 | -0.24% | 2 |
| Apr 24, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | -3.04% | - |
| Apr 23, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | -2.83% | - |
| Apr 22, 2026 | 5.73 | 5.80 | 5.70 | 5.80 | 5.80 | 1.15% | 1,985 |
| Apr 21, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.32% | - |
| Apr 20, 2026 | 5.93 | 5.93 | 5.83 | 5.87 | 5.87 | -1.15% | 1,000 |
| Apr 17, 2026 | 5.83 | 5.93 | 5.83 | 5.93 | 5.93 | -1.08% | - |
| Apr 16, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 4.88% | 2,927 |
| Apr 15, 2026 | 5.71 | 5.80 | 5.71 | 5.72 | 5.72 | 0.35% | 6,838 |
| Apr 14, 2026 | 5.62 | 5.73 | 5.62 | 5.70 | 5.70 | 3.37% | 8,000 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -2.41% | 100 |
| Apr 10, 2026 | 5.65 | 5.73 | 5.65 | 5.65 | 5.65 | -1.57% | 100 |
| Apr 9, 2026 | 5.74 | 5.74 | 5.64 | 5.74 | 5.74 | -1.37% | 3,000 |
| Apr 8, 2026 | 5.82 | 5.82 | 5.72 | 5.82 | 5.82 | 4.94% | 500 |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.60% | - |
| Apr 2, 2026 | 5.64 | 5.66 | 5.64 | 5.64 | 5.64 | -4.47% | - |
| Apr 1, 2026 | 5.85 | 5.97 | 5.84 | 5.90 | 5.90 | 3.69% | 500 |
| Mar 31, 2026 | 5.60 | 5.69 | 5.60 | 5.69 | 5.69 | 0.14% | - |
| Mar 30, 2026 | 5.63 | 5.73 | 5.63 | 5.68 | 5.68 | -0.62% | 690 |
| Mar 27, 2026 | 6.11 | 6.11 | 5.86 | 5.88 | 5.72 | -2.16% | 38 |
| Mar 26, 2026 | 6.00 | 6.01 | 5.99 | 6.01 | 5.84 | -0.53% | - |
| Mar 25, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 5.87 | 1.07% | - |
| Mar 24, 2026 | 5.98 | 6.02 | 5.96 | 5.98 | 5.81 | 1.67% | 7 |
| Mar 23, 2026 | 5.67 | 5.95 | 5.67 | 5.88 | 5.72 | -1.54% | 50 |