MaaT Pharma SA (EPA:MAAT)
France
· Delayed Price · Currency is EUR 4.160
-0.070 (-1.65%)
At close: Dec 5, 2025
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.26 | 4.39 | 4.20 | 4.32 | - | 2.13% | 48,042 |
| Dec 4, 2025 | 4.18 | 4.34 | 4.11 | 4.23 | 4.23 | 1.44% | 87,767 |
| Dec 3, 2025 | 4.20 | 4.29 | 4.12 | 4.17 | 4.17 | -0.71% | 24,170 |
| Dec 2, 2025 | 4.28 | 4.31 | 4.10 | 4.20 | 4.20 | 1.45% | 28,949 |
| Dec 1, 2025 | 4.24 | 4.35 | 4.13 | 4.14 | 4.14 | - | 66,888 |
| Nov 28, 2025 | 4.06 | 4.27 | 4.06 | 4.14 | 4.14 | 2.48% | 94,516 |
| Nov 27, 2025 | 3.97 | 4.07 | 3.94 | 4.04 | 4.04 | 1.76% | 20,692 |
| Nov 26, 2025 | 4.01 | 4.08 | 3.93 | 3.97 | 3.97 | -1.24% | 24,666 |
| Nov 25, 2025 | 4.04 | 4.19 | 3.99 | 4.02 | 4.02 | 1.26% | 40,778 |
| Nov 24, 2025 | 4.04 | 4.10 | 3.94 | 3.97 | 3.97 | 1.02% | 79,607 |
| Nov 21, 2025 | 4.02 | 4.08 | 3.76 | 3.93 | 3.93 | -5.53% | 105,227 |
| Nov 20, 2025 | 4.09 | 4.49 | 4.09 | 4.16 | 4.16 | 2.46% | 62,475 |
| Nov 19, 2025 | 4.20 | 4.20 | 3.93 | 4.06 | 4.06 | -3.33% | 104,550 |
| Nov 18, 2025 | 4.36 | 4.36 | 4.05 | 4.20 | 4.20 | -6.46% | 111,600 |
| Nov 17, 2025 | 3.84 | 4.60 | 3.55 | 4.49 | 4.49 | 17.54% | 328,777 |
| Nov 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Nov 13, 2025 | 3.92 | 4.10 | 3.82 | 3.82 | 3.82 | -0.52% | 67,058 |
| Nov 12, 2025 | 3.83 | 3.94 | 3.75 | 3.84 | 3.84 | 1.05% | 101,975 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.68 | 3.80 | 3.80 | 0.53% | 37,770 |
| Nov 10, 2025 | 3.80 | 3.98 | 3.70 | 3.78 | 3.78 | 2.44% | 40,655 |
| Nov 7, 2025 | 3.94 | 3.98 | 3.68 | 3.69 | 3.69 | -3.66% | 86,344 |
| Nov 6, 2025 | 4.21 | 4.21 | 3.83 | 3.83 | 3.83 | -9.03% | 130,134 |
| Nov 5, 2025 | 4.39 | 4.39 | 4.13 | 4.21 | 4.21 | -0.94% | 57,361 |
| Nov 4, 2025 | 4.43 | 4.46 | 3.99 | 4.25 | 4.25 | -0.47% | 117,580 |
| Nov 3, 2025 | 4.30 | 4.44 | 4.27 | 4.27 | 4.27 | -0.70% | 52,114 |
| Oct 31, 2025 | 4.26 | 4.43 | 4.26 | 4.30 | 4.30 | 2.63% | 32,629 |
| Oct 30, 2025 | 4.38 | 4.38 | 4.18 | 4.19 | 4.19 | -3.90% | 20,635 |
| Oct 29, 2025 | 4.20 | 4.39 | 4.16 | 4.36 | 4.36 | 3.56% | 54,823 |
| Oct 28, 2025 | 4.24 | 4.27 | 4.17 | 4.21 | 4.21 | -0.47% | 12,302 |
| Oct 27, 2025 | 4.32 | 4.33 | 4.21 | 4.23 | 4.23 | -2.08% | 16,475 |
| Oct 24, 2025 | 4.23 | 4.34 | 4.14 | 4.32 | 4.32 | 1.89% | 20,122 |
| Oct 23, 2025 | 4.36 | 4.39 | 4.13 | 4.24 | 4.24 | -1.85% | 43,148 |
| Oct 22, 2025 | 4.21 | 4.40 | 4.20 | 4.32 | 4.32 | 0.47% | 19,556 |
| Oct 21, 2025 | 4.28 | 4.39 | 4.20 | 4.30 | 4.30 | -0.23% | 17,933 |
| Oct 20, 2025 | 4.36 | 4.42 | 4.19 | 4.31 | 4.31 | 1.65% | 40,943 |
| Oct 17, 2025 | 4.26 | 4.32 | 4.17 | 4.24 | 4.24 | -1.62% | 18,365 |
| Oct 16, 2025 | 4.36 | 4.40 | 4.12 | 4.31 | 4.31 | -1.15% | 41,733 |
| Oct 15, 2025 | 4.42 | 4.53 | 4.32 | 4.36 | 4.36 | 0.46% | 39,410 |
| Oct 14, 2025 | 4.37 | 4.50 | 4.22 | 4.34 | 4.34 | -0.69% | 58,693 |
| Oct 13, 2025 | 4.60 | 4.66 | 4.16 | 4.37 | 4.37 | -5.00% | 106,260 |
| Oct 10, 2025 | 4.60 | 5.02 | 4.52 | 4.60 | 4.60 | -0.22% | 112,781 |
| Oct 9, 2025 | 4.57 | 4.68 | 4.48 | 4.61 | 4.61 | 2.22% | 72,060 |
| Oct 8, 2025 | 4.52 | 4.75 | 4.38 | 4.51 | 4.51 | -1.96% | 73,981 |
| Oct 7, 2025 | 5.18 | 5.50 | 4.52 | 4.60 | 4.60 | 3.60% | 317,369 |
| Oct 6, 2025 | 4.54 | 4.66 | 4.21 | 4.44 | 4.44 | -1.33% | 106,429 |
| Oct 3, 2025 | 4.42 | 4.75 | 4.28 | 4.50 | 4.50 | 3.69% | 145,200 |
| Oct 2, 2025 | 4.18 | 4.54 | 4.05 | 4.34 | 4.34 | 4.33% | 124,815 |
| Oct 1, 2025 | 3.86 | 4.18 | 3.85 | 4.16 | 4.16 | 7.77% | 170,400 |
| Sep 30, 2025 | 3.77 | 3.94 | 3.60 | 3.86 | 3.86 | 5.18% | 120,584 |
| Sep 29, 2025 | 3.81 | 3.96 | 3.58 | 3.67 | 3.67 | -4.43% | 108,115 |
| Sep 26, 2025 | 3.90 | 4.04 | 3.70 | 3.84 | 3.84 | -2.29% | 114,259 |
| Sep 25, 2025 | 4.11 | 4.24 | 3.85 | 3.93 | 3.93 | -4.15% | 76,863 |
| Sep 24, 2025 | 4.08 | 4.18 | 3.96 | 4.10 | 4.10 | 1.49% | 41,372 |
| Sep 23, 2025 | 4.09 | 4.15 | 3.96 | 4.04 | 4.04 | -0.25% | 63,916 |
| Sep 22, 2025 | 4.05 | 4.21 | 3.95 | 4.05 | 4.05 | 2.27% | 86,115 |
| Sep 19, 2025 | 4.05 | 4.11 | 3.93 | 3.96 | 3.96 | -3.41% | 105,217 |
| Sep 18, 2025 | 4.16 | 4.20 | 4.01 | 4.10 | 4.10 | -1.20% | 92,690 |
| Sep 17, 2025 | 4.48 | 4.85 | 4.11 | 4.15 | 4.15 | -3.49% | 142,448 |
| Sep 16, 2025 | 4.22 | 4.44 | 4.10 | 4.30 | 4.30 | 4.62% | 80,395 |
| Sep 15, 2025 | 4.42 | 4.60 | 4.08 | 4.11 | 4.11 | -7.43% | 106,308 |
| Sep 12, 2025 | 4.20 | 4.62 | 3.96 | 4.44 | 4.44 | 2.78% | 136,114 |
| Sep 11, 2025 | 3.76 | 4.49 | 3.61 | 4.32 | 4.32 | 18.36% | 153,151 |
| Sep 10, 2025 | 3.82 | 3.94 | 3.65 | 3.65 | 3.65 | -2.93% | 46,204 |
| Sep 9, 2025 | 3.88 | 3.93 | 3.70 | 3.76 | 3.76 | -3.34% | 66,626 |
| Sep 8, 2025 | 4.20 | 4.22 | 3.78 | 3.89 | 3.89 | -4.19% | 66,616 |
| Sep 5, 2025 | 4.10 | 4.34 | 4.06 | 4.06 | 4.06 | 0.25% | 56,065 |
| Sep 4, 2025 | 4.25 | 4.39 | 4.05 | 4.05 | 4.05 | -4.26% | 39,668 |
| Sep 3, 2025 | 4.35 | 4.51 | 4.14 | 4.23 | 4.23 | -3.42% | 53,509 |
| Sep 2, 2025 | 4.68 | 4.78 | 4.38 | 4.38 | 4.38 | 1.15% | 65,070 |
| Sep 1, 2025 | 4.48 | 4.81 | 4.33 | 4.33 | 4.33 | -3.13% | 46,102 |
| Aug 29, 2025 | 4.70 | 4.90 | 4.47 | 4.47 | 4.47 | -2.83% | 58,214 |
| Aug 28, 2025 | 5.00 | 5.04 | 4.55 | 4.60 | 4.60 | -8.73% | 55,080 |
| Aug 27, 2025 | 5.10 | 5.32 | 4.88 | 5.04 | 5.04 | -1.18% | 62,782 |
| Aug 26, 2025 | 5.36 | 5.38 | 5.10 | 5.10 | 5.10 | -5.20% | 68,080 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.32 | 5.38 | 5.38 | -5.61% | 32,015 |
| Aug 22, 2025 | 5.66 | 5.72 | 5.50 | 5.70 | 5.70 | 2.52% | 35,345 |
| Aug 21, 2025 | 5.66 | 5.90 | 5.42 | 5.56 | 5.56 | -2.46% | 29,789 |
| Aug 20, 2025 | 5.94 | 5.94 | 5.52 | 5.70 | 5.70 | -3.39% | 21,652 |
| Aug 19, 2025 | 5.72 | 5.90 | 5.42 | 5.90 | 5.90 | 5.36% | 69,573 |
| Aug 18, 2025 | 5.46 | 5.82 | 5.42 | 5.60 | 5.60 | 4.87% | 61,705 |
| Aug 15, 2025 | 5.30 | 5.46 | 5.20 | 5.34 | 5.34 | 3.09% | 30,970 |
| Aug 14, 2025 | 5.20 | 5.46 | 5.10 | 5.18 | 5.18 | -5.47% | 63,908 |
| Aug 13, 2025 | 5.54 | 5.68 | 5.44 | 5.48 | 5.48 | 0.37% | 15,605 |
| Aug 12, 2025 | 5.22 | 5.50 | 5.08 | 5.46 | 5.46 | 2.25% | 23,404 |
| Aug 11, 2025 | 5.72 | 5.74 | 5.26 | 5.34 | 5.34 | -5.65% | 51,068 |
| Aug 8, 2025 | 5.68 | 5.80 | 5.40 | 5.66 | 5.66 | -3.08% | 18,240 |
| Aug 7, 2025 | 5.94 | 5.94 | 5.60 | 5.84 | 5.84 | -1.35% | 22,962 |
| Aug 6, 2025 | 5.64 | 6.04 | 5.48 | 5.92 | 5.92 | 8.82% | 53,137 |
| Aug 5, 2025 | 5.84 | 5.92 | 5.26 | 5.44 | 5.44 | -7.80% | 72,872 |
| Aug 4, 2025 | 5.78 | 6.08 | 5.58 | 5.90 | 5.90 | 13.46% | 71,849 |
| Aug 1, 2025 | 5.90 | 5.96 | 5.18 | 5.20 | 5.20 | -9.41% | 36,425 |
| Jul 31, 2025 | 6.00 | 6.06 | 5.66 | 5.74 | 5.74 | 1.77% | 70,895 |
| Jul 30, 2025 | 6.04 | 6.08 | 5.18 | 5.64 | 5.64 | 0.36% | 123,300 |
| Jul 29, 2025 | 4.96 | 5.62 | 4.96 | 5.62 | 5.62 | 20.09% | 151,468 |
| Jul 28, 2025 | 4.76 | 5.22 | 4.67 | 4.68 | 4.68 | 4.46% | 98,281 |
| Jul 25, 2025 | 4.51 | 4.75 | 4.45 | 4.48 | 4.48 | -4.48% | 43,850 |
| Jul 24, 2025 | 4.76 | 4.76 | 4.45 | 4.69 | 4.69 | 6.11% | 56,621 |
| Jul 23, 2025 | 4.32 | 4.60 | 4.32 | 4.42 | 4.42 | 2.31% | 38,959 |
| Jul 22, 2025 | 4.32 | 4.48 | 4.07 | 4.32 | 4.32 | -0.46% | 7,773 |
| Jul 21, 2025 | 4.50 | 4.53 | 4.34 | 4.34 | 4.34 | -1.59% | 28,175 |