Mazda Motor Corporation (FRA:MZA0)
Germany · Delayed Price · Currency is EUR 3.080
0.00 (0.00%)
At close: Sep 18, 2026
FRA:MZA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Aug 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 12, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Aug 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 7, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Aug 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Aug 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Aug 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Aug 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | - |
| Jul 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Jul 30, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Jul 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Jul 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Jul 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Jul 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jul 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Jul 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Jul 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Jul 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jul 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Jul 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Jul 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Jul 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.14% | - |