Mandatum Oyj (FRA:N2S)
Germany · Delayed Price · Currency is EUR 5.60
-0.01 (-0.18%)
At close: Jun 2, 2026
FRA:N2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.70 | 5.70 | 5.61 | 5.61 | 5.61 | -1.67% | - |
| May 29, 2026 | 5.71 | 5.73 | 5.70 | 5.70 | 5.70 | -0.96% | 231 |
| May 28, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | -1.29% | - |
| May 27, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 0.52% | - |
| May 26, 2026 | 5.83 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| May 25, 2026 | 5.83 | 5.84 | 5.81 | 5.84 | 5.84 | 0.69% | 1,550 |
| May 22, 2026 | 5.84 | 5.86 | 5.80 | 5.80 | 5.80 | -0.26% | 170 |
| May 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.13% | - |
| May 20, 2026 | 5.71 | 5.75 | 5.69 | 5.75 | 5.75 | 1.59% | - |
| May 19, 2026 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | 0.09% | - |
| May 18, 2026 | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | -0.88% | - |
| May 15, 2026 | 5.77 | 5.85 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| May 14, 2026 | 5.73 | 5.77 | 5.72 | 5.77 | 5.77 | 1.95% | - |
| May 13, 2026 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | 0.18% | - |
| May 12, 2026 | 6.49 | 6.50 | 6.49 | 6.50 | 5.65 | -0.99% | - |
| May 11, 2026 | 6.59 | 6.59 | 6.55 | 6.56 | 5.70 | -0.46% | - |
| May 8, 2026 | 6.46 | 6.59 | 6.46 | 6.59 | 5.73 | 0.23% | - |
| May 7, 2026 | 6.70 | 6.70 | 6.58 | 6.58 | 5.71 | -1.87% | - |
| May 6, 2026 | 6.77 | 6.77 | 6.70 | 6.70 | 5.82 | 0.15% | 1,000 |
| May 5, 2026 | 6.64 | 6.69 | 6.64 | 6.69 | 5.81 | 1.13% | - |
| May 4, 2026 | 6.77 | 6.78 | 6.62 | 6.62 | 5.75 | -2.93% | - |
| Apr 30, 2026 | 6.74 | 6.82 | 6.74 | 6.82 | 5.92 | -0.66% | - |
| Apr 29, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 5.96 | -0.22% | - |
| Apr 28, 2026 | 6.90 | 6.90 | 6.88 | 6.88 | 5.98 | -0.65% | 4,000 |
| Apr 27, 2026 | 7.05 | 7.05 | 6.92 | 6.92 | 6.01 | -2.81% | 1,650 |
| Apr 24, 2026 | 7.16 | 7.16 | 7.12 | 7.12 | 6.19 | -1.04% | - |
| Apr 23, 2026 | 7.13 | 7.20 | 7.13 | 7.20 | 6.25 | 0.35% | - |
| Apr 22, 2026 | 7.22 | 7.22 | 7.17 | 7.17 | 6.23 | -0.97% | - |
| Apr 21, 2026 | 7.25 | 7.26 | 7.24 | 7.24 | 6.29 | -0.41% | - |
| Apr 20, 2026 | 7.28 | 7.28 | 7.25 | 7.27 | 6.32 | -0.07% | - |
| Apr 17, 2026 | 7.27 | 7.32 | 7.27 | 7.28 | 6.32 | -1.82% | - |
| Apr 16, 2026 | 7.43 | 7.43 | 7.41 | 7.41 | 6.44 | - | - |
| Apr 15, 2026 | 7.43 | 7.43 | 7.41 | 7.41 | 6.44 | 0.07% | - |
| Apr 14, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 6.44 | -0.27% | - |
| Apr 13, 2026 | 7.33 | 7.43 | 7.31 | 7.43 | 6.45 | 1.50% | 100 |
| Apr 10, 2026 | 7.37 | 7.37 | 7.32 | 7.32 | 6.36 | 0.07% | - |
| Apr 9, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 6.35 | 0.21% | - |
| Apr 8, 2026 | 7.31 | 7.31 | 7.25 | 7.30 | 6.34 | 2.96% | - |
| Apr 7, 2026 | 7.12 | 7.12 | 7.09 | 7.09 | 6.16 | 0.84% | - |
| Apr 2, 2026 | 6.93 | 7.03 | 6.93 | 7.03 | 6.11 | -0.76% | - |
| Apr 1, 2026 | 7.04 | 7.08 | 7.03 | 7.08 | 6.15 | 3.03% | - |
| Mar 31, 2026 | 6.82 | 6.87 | 6.82 | 6.87 | 5.97 | 1.69% | - |
| Mar 30, 2026 | 6.68 | 6.76 | 6.68 | 6.76 | 5.87 | 0.72% | - |
| Mar 27, 2026 | 6.75 | 6.75 | 6.71 | 6.71 | 5.83 | -0.86% | - |
| Mar 26, 2026 | 6.76 | 6.77 | 6.76 | 6.77 | 5.88 | -0.29% | - |
| Mar 25, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 5.90 | 2.29% | - |
| Mar 24, 2026 | 6.66 | 6.66 | 6.63 | 6.64 | 5.77 | -1.69% | - |
| Mar 23, 2026 | 6.55 | 6.75 | 6.49 | 6.75 | 5.87 | 0.45% | 300 |
| Mar 20, 2026 | 6.84 | 6.84 | 6.72 | 6.72 | 5.84 | -0.47% | - |
| Mar 19, 2026 | 6.83 | 6.83 | 6.75 | 6.75 | 5.87 | -1.52% | - |