Mabion S.A. (FRA:272)
Germany
· Delayed Price · Currency is EUR 1.624
-0.030 (-1.81%)
Last updated: Dec 5, 2025, 8:18 AM CET
Mabion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.81% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60% | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.24% | - |
| Dec 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.38% | - |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.70% | - |
| Nov 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.82% | - |
| Nov 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.34% | - |
| Nov 25, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.85% | - |
| Nov 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.69% | - |
| Nov 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.03% | - |
| Nov 20, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.49% | - |
| Nov 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.11% | - |
| Nov 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.42% | - |
| Nov 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Nov 13, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.75% | - |
| Nov 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.63% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.43% | - |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.08% | - |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.86% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.38% | - |
| Nov 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.95% | - |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10% | - |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.45% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.31% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Oct 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.84% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.65% | - |
| Oct 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.62% | - |
| Oct 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.13% | - |
| Oct 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.21% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Oct 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 14, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | - |
| Oct 13, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.41% | - |
| Oct 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.97% | - |
| Oct 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Oct 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.95% | - |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.80% | - |
| Oct 6, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.38% | - |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.34% | - |
| Oct 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.41% | - |
| Sep 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.80% | - |
| Sep 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.20% | - |