Mazda Motor Corporation (FRA:MZA0)
Germany · Delayed Price · Currency is EUR 2.880
+0.040 (1.41%)
At close: Oct 23, 2026
FRA:MZA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Oct 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Oct 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Oct 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Oct 14, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Oct 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Oct 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Oct 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Oct 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Sep 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Sep 22, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Sep 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Sep 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Sep 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Sep 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Sep 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Sep 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Aug 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Aug 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Aug 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Aug 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Aug 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Aug 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Aug 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |