Mazda Motor Corporation (FRA:MZA)
Germany · Delayed Price · Currency is EUR 6.12
+0.14 (2.27%)
Last updated: Jul 17, 2026, 4:17 PM CET
FRA:MZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.07 | 6.10 | 6.07 | 6.10 | 6.10 | -2.28% | - |
| Jun 16, 2026 | 6.23 | 6.25 | 6.23 | 6.24 | 6.24 | -0.76% | - |
| Jun 15, 2026 | 6.28 | 6.38 | 6.28 | 6.29 | 6.29 | 3.25% | 209 |
| Jun 12, 2026 | 6.08 | 6.11 | 6.04 | 6.09 | 6.09 | 1.00% | 4,000 |
| Jun 11, 2026 | 5.86 | 6.03 | 5.86 | 6.03 | 6.03 | 1.74% | 300 |
| Jun 10, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -3.70% | - |
| Jun 9, 2026 | 6.13 | 6.20 | 6.13 | 6.16 | 6.16 | 0.98% | 14 |
| Jun 8, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.38% | - |
| Jun 5, 2026 | 6.10 | 6.10 | 6.01 | 6.01 | 6.01 | -0.05% | 1,000 |
| Jun 4, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.22% | - |
| 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 | - | - |