Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 6.40
-0.02 (-0.37%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:MZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.43 | 6.43 | 6.42 | 6.42 | - | -0.03% | - |
| Aug 25, 2026 | 6.41 | 6.42 | 6.40 | 6.42 | 6.42 | -0.70% | - |
| Aug 24, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.51% | - |
| Aug 21, 2026 | 6.43 | 6.46 | 6.43 | 6.43 | 6.43 | 1.84% | - |
| Aug 20, 2026 | 6.42 | 6.42 | 6.32 | 6.32 | 6.32 | 1.53% | - |
| Aug 19, 2026 | 6.09 | 6.22 | 6.09 | 6.22 | 6.22 | -1.43% | - |
| Aug 18, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | -0.16% | - |
| Aug 17, 2026 | 6.34 | 6.44 | 6.32 | 6.32 | 6.32 | 0.03% | 1,034 |
| Aug 14, 2026 | 6.32 | 6.32 | 6.29 | 6.32 | 6.32 | -0.41% | - |
| Aug 13, 2026 | 6.18 | 6.35 | 6.18 | 6.35 | 6.35 | -0.56% | 40 |
| Aug 12, 2026 | 6.27 | 6.38 | 6.27 | 6.38 | 6.38 | -0.23% | - |
| Aug 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.46% | - |
| Aug 10, 2026 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | -0.89% | - |
| Aug 7, 2026 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | 2.98% | - |
| Aug 6, 2026 | 6.27 | 6.27 | 6.22 | 6.24 | 6.24 | -0.43% | - |
| Aug 5, 2026 | 6.25 | 6.27 | 6.23 | 6.27 | 6.27 | 0.45% | - |
| Aug 4, 2026 | 6.06 | 6.31 | 6.05 | 6.24 | 6.24 | 0.47% | 250 |
| Aug 3, 2026 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | -1.44% | - |
| Jul 31, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | -6.79% | - |
| Jul 30, 2026 | 6.43 | 6.76 | 6.43 | 6.76 | 6.76 | 6.93% | 50 |
| Jul 29, 2026 | 6.47 | 6.49 | 6.32 | 6.32 | 6.32 | 0.64% | 1,140 |
| Jul 28, 2026 | 6.29 | 6.30 | 6.28 | 6.28 | 6.28 | 2.92% | - |
| Jul 27, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 1.50% | 100 |
| Jul 24, 2026 | 5.95 | 6.01 | 5.95 | 6.01 | 6.01 | -1.43% | - |
| Jul 23, 2026 | 6.13 | 6.13 | 6.09 | 6.10 | 6.10 | -1.05% | 1,000 |
| Jul 22, 2026 | 6.17 | 6.17 | 6.16 | 6.17 | 6.17 | -0.96% | - |
| Jul 21, 2026 | 6.21 | 6.30 | 6.21 | 6.23 | 6.23 | 3.75% | 3,260 |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | - |
| Jul 17, 2026 | 6.05 | 6.12 | 6.03 | 6.12 | 6.12 | 2.27% | 500 |
| Jul 16, 2026 | 6.04 | 6.04 | 5.98 | 5.98 | 5.98 | 1.49% | 225 |
| Jul 15, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -0.20% | 200 |
| Jul 14, 2026 | 5.89 | 5.99 | 5.89 | 5.91 | 5.91 | -1.57% | 70 |
| Jul 13, 2026 | 5.90 | 6.00 | 5.87 | 6.00 | 6.00 | -0.07% | 74 |
| Jul 10, 2026 | 6.00 | 6.09 | 5.97 | 6.01 | 6.01 | 0.10% | 4,831 |
| Jul 9, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | 0.64% | 540 |
| Jul 8, 2026 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | -2.79% | 100 |
| Jul 7, 2026 | 6.13 | 6.14 | 6.13 | 6.13 | 6.13 | -1.62% | - |
| Jul 6, 2026 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 2.20% | - |
| Jul 3, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 3.65% | - |
| Jul 2, 2026 | 5.95 | 6.03 | 5.89 | 5.89 | 5.89 | 0.58% | 63 |
| Jul 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.41% | - |
| Jun 30, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | -1.32% | - |
| Jun 29, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.46% | - |
| Jun 26, 2026 | 5.95 | 5.95 | 5.88 | 5.88 | 5.88 | 0.02% | - |
| Jun 25, 2026 | 5.88 | 5.99 | 5.88 | 5.88 | 5.88 | 1.15% | 52 |
| Jun 24, 2026 | 5.80 | 5.81 | 5.78 | 5.81 | 5.81 | -1.19% | - |
| Jun 23, 2026 | 5.73 | 5.88 | 5.72 | 5.88 | 5.88 | -1.36% | 51 |
| Jun 22, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | -0.83% | - |
| Jun 19, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | 6.01 | -1.89% | - |
| Jun 18, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 0.48% | - |