Mazda Motor Corporation (FRA:MZA0)
Germany · Delayed Price · Currency is EUR 3.540
-0.080 (-2.21%)
At close: Feb 20, 2026
Mazda Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Feb 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Feb 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Feb 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Feb 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Feb 10, 2026 | 3.12 | 3.44 | 3.12 | 3.44 | 3.44 | 6.17% | 1,000 |
| Feb 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Feb 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 5, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Feb 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Feb 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | - |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -9.49% | - |
| Jan 28, 2026 | 2.96 | 3.16 | 2.96 | 3.16 | 3.16 | 5.33% | 50 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jan 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jan 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Jan 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jan 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jan 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jan 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jan 13, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.45% | - |
| Jan 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Jan 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jan 7, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jan 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Jan 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jan 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Dec 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | - |
| Dec 23, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Dec 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Dec 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Dec 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Dec 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Dec 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Dec 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Dec 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Dec 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Dec 9, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |