Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 5.45
-0.18 (-3.23%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:MZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | - | -3.00% | - |
| 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 | -3.37% | 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 |
| Mar 20, 2026 | 5.92 | 5.97 | 5.92 | 5.97 | 5.81 | 1.12% | - |
| Mar 19, 2026 | 5.93 | 5.93 | 5.90 | 5.91 | 5.74 | -3.40% | - |
| Mar 18, 2026 | 6.21 | 6.21 | 6.11 | 6.11 | 5.94 | -1.39% | - |
| Mar 17, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.03 | -1.02% | - |
| Mar 16, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.09 | -0.25% | - |
| Mar 13, 2026 | 6.30 | 6.30 | 6.15 | 6.28 | 6.11 | -0.88% | 1,000 |
| Mar 12, 2026 | 6.38 | 6.39 | 6.34 | 6.34 | 6.16 | -2.79% | - |
| Mar 11, 2026 | 6.39 | 6.52 | 6.38 | 6.52 | 6.34 | 3.92% | 100 |
| Mar 10, 2026 | 6.26 | 6.33 | 6.26 | 6.27 | 6.10 | 1.49% | 150 |
| Mar 9, 2026 | 6.00 | 6.18 | 6.00 | 6.18 | 6.01 | -4.19% | - |
| Mar 6, 2026 | 6.50 | 6.51 | 6.45 | 6.45 | 6.27 | -1.44% | 1,000 |
| Mar 5, 2026 | 6.55 | 6.55 | 6.54 | 6.54 | 6.36 | -1.71% | 133 |
| Mar 4, 2026 | 6.56 | 6.66 | 6.56 | 6.66 | 6.47 | 2.46% | - |
| Mar 3, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.32 | -8.74% | - |
| Mar 2, 2026 | 7.17 | 7.18 | 7.12 | 7.12 | 6.92 | -3.52% | - |
| Feb 27, 2026 | 7.50 | 7.53 | 7.38 | 7.38 | 7.18 | -0.11% | - |
| Feb 26, 2026 | 7.15 | 7.39 | 7.15 | 7.39 | 7.18 | 3.16% | 3,040 |
| Feb 25, 2026 | 7.19 | 7.22 | 7.16 | 7.16 | 6.96 | -1.57% | - |
| Feb 24, 2026 | 7.11 | 7.28 | 7.11 | 7.28 | 7.07 | -1.11% | 7 |
| Feb 23, 2026 | 7.35 | 7.36 | 7.35 | 7.36 | 7.15 | 0.11% | - |
| Feb 20, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.15 | -1.18% | - |
| Feb 19, 2026 | 7.47 | 7.47 | 7.44 | 7.44 | 7.23 | -1.14% | 65 |
| Feb 18, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.32 | 1.05% | - |
| Feb 17, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.24 | 1.97% | 280 |
| Feb 16, 2026 | 7.37 | 7.39 | 7.30 | 7.30 | 7.10 | -1.06% | - |
| Feb 13, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.18 | 3.36% | - |
| Feb 12, 2026 | 7.30 | 7.30 | 7.14 | 7.14 | 6.94 | -1.35% | 67 |
| Feb 11, 2026 | 7.22 | 7.36 | 7.22 | 7.24 | 7.04 | -0.22% | 4 |