MaaT Pharma SA (EPA:MAAT)
France
· Delayed Price · Currency is EUR 5.87
+0.01 (0.17%)
Apr 28, 2026, 5:35 PM CET
MaaT Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.91 | 5.95 | 5.66 | 5.87 | 5.87 | 0.17% | 46,070 |
| Apr 27, 2026 | 5.49 | 6.02 | 5.49 | 5.86 | 5.86 | 7.33% | 90,680 |
| Apr 24, 2026 | 5.38 | 5.50 | 5.28 | 5.46 | 5.46 | 3.02% | 37,376 |
| Apr 23, 2026 | 5.35 | 5.40 | 5.26 | 5.30 | 5.30 | -0.93% | 36,372 |
| Apr 22, 2026 | 5.44 | 5.60 | 5.35 | 5.35 | 5.35 | - | 58,991 |
| Apr 21, 2026 | 5.52 | 5.52 | 5.35 | 5.35 | 5.35 | -2.01% | 50,315 |
| Apr 20, 2026 | 5.48 | 5.55 | 5.43 | 5.46 | 5.46 | -0.91% | 33,529 |
| Apr 17, 2026 | 5.53 | 5.70 | 5.50 | 5.51 | 5.51 | -0.72% | 72,408 |
| Apr 16, 2026 | 5.54 | 5.62 | 5.51 | 5.55 | 5.55 | -0.18% | 33,486 |
| Apr 15, 2026 | 5.68 | 5.74 | 5.55 | 5.56 | 5.56 | -2.11% | 55,348 |
| Apr 14, 2026 | 5.53 | 5.76 | 5.50 | 5.68 | 5.68 | 3.46% | 43,470 |
| Apr 13, 2026 | 5.62 | 5.64 | 5.45 | 5.49 | 5.49 | -3.35% | 41,125 |
| Apr 10, 2026 | 5.75 | 5.82 | 5.68 | 5.68 | 5.68 | - | 16,477 |
| Apr 9, 2026 | 5.98 | 6.00 | 5.68 | 5.68 | 5.68 | -4.70% | 48,462 |
| Apr 8, 2026 | 5.78 | 6.10 | 5.75 | 5.96 | 5.96 | 10.17% | 82,387 |
| Apr 7, 2026 | 5.76 | 5.79 | 5.41 | 5.41 | 5.41 | -5.42% | 39,249 |
| Apr 2, 2026 | 5.64 | 5.76 | 5.54 | 5.72 | 5.72 | -1.04% | 63,667 |
| Apr 1, 2026 | 5.60 | 5.98 | 5.54 | 5.78 | 5.78 | 5.86% | 82,571 |
| Mar 31, 2026 | 5.78 | 5.80 | 5.14 | 5.46 | 5.46 | -10.49% | 257,775 |
| Mar 30, 2026 | 6.48 | 6.48 | 5.96 | 6.10 | 6.10 | -6.15% | 114,088 |
| Mar 27, 2026 | 6.50 | 6.66 | 6.32 | 6.50 | 6.50 | 0.62% | 46,607 |
| Mar 26, 2026 | 6.72 | 6.72 | 6.44 | 6.46 | 6.46 | -4.44% | 64,004 |
| Mar 25, 2026 | 6.70 | 6.90 | 6.70 | 6.76 | 6.76 | 1.81% | 29,169 |
| Mar 24, 2026 | 7.36 | 7.38 | 6.52 | 6.64 | 6.64 | -7.52% | 216,199 |
| Mar 23, 2026 | 7.14 | 7.46 | 6.96 | 7.18 | 7.18 | - | 168,406 |
| Mar 20, 2026 | 7.24 | 7.26 | 7.04 | 7.18 | 7.18 | 0.56% | 44,455 |
| Mar 19, 2026 | 6.98 | 7.26 | 6.84 | 7.14 | 7.14 | 2.29% | 73,293 |
| Mar 18, 2026 | 6.98 | 7.14 | 6.92 | 6.98 | 6.98 | 0.29% | 28,630 |
| Mar 17, 2026 | 7.08 | 7.16 | 6.92 | 6.96 | 6.96 | -0.85% | 24,346 |
| Mar 16, 2026 | 6.96 | 7.18 | 6.88 | 7.02 | 7.02 | 2.03% | 61,906 |
| Mar 13, 2026 | 6.90 | 7.26 | 6.80 | 6.88 | 6.88 | 0.88% | 89,495 |
| Mar 12, 2026 | 7.14 | 7.28 | 6.82 | 6.82 | 6.82 | -4.48% | 61,579 |
| Mar 11, 2026 | 7.24 | 7.28 | 7.06 | 7.14 | 7.14 | -2.19% | 28,187 |
| Mar 10, 2026 | 7.18 | 7.48 | 7.12 | 7.30 | 7.30 | 4.29% | 106,632 |
| Mar 9, 2026 | 6.66 | 7.10 | 6.60 | 7.00 | 7.00 | 2.64% | 58,302 |
| Mar 6, 2026 | 6.94 | 7.04 | 6.68 | 6.82 | 6.82 | -2.29% | 92,403 |
| Mar 5, 2026 | 6.90 | 7.30 | 6.74 | 6.98 | 6.98 | 1.45% | 105,607 |
| Mar 4, 2026 | 6.54 | 7.00 | 6.20 | 6.88 | 6.88 | 1.18% | 147,307 |
| Mar 3, 2026 | 7.04 | 7.10 | 6.62 | 6.80 | 6.80 | -4.49% | 152,239 |
| Mar 2, 2026 | 6.94 | 7.20 | 6.84 | 7.12 | 7.12 | -1.11% | 120,609 |
| Feb 27, 2026 | 7.32 | 7.38 | 6.96 | 7.20 | 7.20 | -1.10% | 100,160 |
| Feb 26, 2026 | 7.38 | 7.44 | 7.16 | 7.28 | 7.28 | -1.62% | 63,947 |
| Feb 25, 2026 | 7.30 | 7.60 | 7.22 | 7.40 | 7.40 | 1.37% | 49,397 |
| Feb 24, 2026 | 7.24 | 7.44 | 7.14 | 7.30 | 7.30 | 1.96% | 66,890 |
| Feb 23, 2026 | 7.36 | 7.64 | 7.16 | 7.16 | 7.16 | -2.98% | 94,652 |
| Feb 20, 2026 | 7.70 | 7.76 | 7.24 | 7.38 | 7.38 | -3.91% | 85,710 |
| Feb 19, 2026 | 7.64 | 7.80 | 7.44 | 7.68 | 7.68 | 0.52% | 80,205 |
| Feb 18, 2026 | 7.58 | 7.74 | 7.22 | 7.64 | 7.64 | 1.06% | 87,110 |
| Feb 17, 2026 | 7.48 | 7.88 | 7.30 | 7.56 | 7.56 | 0.80% | 61,771 |
| Feb 16, 2026 | 7.56 | 7.86 | 7.20 | 7.50 | 7.50 | -3.60% | 130,088 |
| Feb 13, 2026 | 7.22 | 7.94 | 6.90 | 7.78 | 7.78 | 8.06% | 246,563 |
| Feb 12, 2026 | 7.02 | 7.30 | 7.02 | 7.20 | 7.20 | 1.98% | 53,286 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.00 | 7.06 | 7.06 | -3.02% | 66,260 |
| Feb 10, 2026 | 7.16 | 7.40 | 6.98 | 7.28 | 7.28 | 2.82% | 83,900 |
| Feb 9, 2026 | 6.96 | 7.24 | 6.96 | 7.08 | 7.08 | 2.61% | 72,793 |
| Feb 6, 2026 | 7.18 | 7.18 | 6.80 | 6.90 | 6.90 | -4.17% | 87,059 |
| Feb 5, 2026 | 7.24 | 7.32 | 6.88 | 7.20 | 7.20 | -0.28% | 76,689 |
| Feb 4, 2026 | 7.56 | 7.82 | 7.16 | 7.22 | 7.22 | -4.50% | 144,517 |
| Feb 3, 2026 | 7.56 | 7.76 | 7.36 | 7.56 | 7.56 | 1.89% | 113,758 |
| Feb 2, 2026 | 7.26 | 7.66 | 6.76 | 7.42 | 7.42 | 1.64% | 192,033 |
| Jan 30, 2026 | 7.90 | 7.98 | 7.12 | 7.30 | 7.30 | -4.95% | 255,996 |
| Jan 29, 2026 | 7.46 | 8.62 | 7.38 | 7.68 | 7.68 | 4.35% | 351,062 |
| Jan 28, 2026 | 7.32 | 7.60 | 6.96 | 7.36 | 7.36 | -1.34% | 330,278 |
| Jan 27, 2026 | 6.14 | 7.46 | 6.00 | 7.46 | 7.46 | 21.90% | 261,599 |
| Jan 26, 2026 | 5.70 | 6.26 | 5.68 | 6.12 | 6.12 | 9.68% | 413,086 |
| Jan 23, 2026 | 5.48 | 5.62 | 5.30 | 5.58 | 5.58 | 5.28% | 229,062 |
| Jan 22, 2026 | 5.24 | 5.54 | 5.16 | 5.30 | 5.30 | 3.92% | 170,146 |
| Jan 21, 2026 | 5.18 | 5.30 | 4.96 | 5.10 | 5.10 | -0.39% | 81,304 |
| Jan 20, 2026 | 4.85 | 5.12 | 4.81 | 5.12 | 5.12 | 4.07% | 76,348 |
| Jan 19, 2026 | 5.04 | 5.10 | 4.85 | 4.92 | 4.92 | -4.65% | 80,914 |
| Jan 16, 2026 | 4.92 | 5.20 | 4.92 | 5.16 | 5.16 | 5.74% | 86,765 |
| Jan 15, 2026 | 4.56 | 5.16 | 4.52 | 4.88 | 4.88 | 8.93% | 195,684 |
| Jan 14, 2026 | 4.94 | 4.96 | 4.46 | 4.48 | 4.48 | -8.57% | 188,996 |
| Jan 13, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -0.61% | 36,455 |
| Jan 12, 2026 | 5.24 | 5.28 | 4.87 | 4.93 | 4.93 | -2.95% | 163,242 |
| Jan 9, 2026 | 5.16 | 5.20 | 5.06 | 5.08 | 5.08 | -0.78% | 76,629 |
| Jan 8, 2026 | 5.52 | 5.74 | 5.12 | 5.12 | 5.12 | -6.91% | 250,022 |
| Jan 7, 2026 | 5.18 | 5.62 | 5.14 | 5.50 | 5.50 | 7.00% | 224,480 |
| Jan 6, 2026 | 5.30 | 5.30 | 4.91 | 5.14 | 5.14 | -4.81% | 160,508 |
| Jan 5, 2026 | 5.72 | 5.80 | 5.30 | 5.40 | 5.40 | -3.23% | 212,543 |
| Jan 2, 2026 | 5.02 | 5.76 | 4.93 | 5.58 | 5.58 | 16.01% | 488,451 |
| Dec 31, 2025 | 4.75 | 4.95 | 4.62 | 4.81 | 4.81 | 1.05% | 82,447 |
| Dec 30, 2025 | 4.65 | 4.95 | 4.56 | 4.76 | 4.76 | 2.81% | 197,287 |
| Dec 29, 2025 | 4.44 | 4.73 | 4.38 | 4.63 | 4.63 | 3.35% | 134,876 |
| Dec 24, 2025 | 4.23 | 4.48 | 4.17 | 4.48 | 4.48 | 8.74% | 82,242 |
| Dec 23, 2025 | 4.07 | 4.19 | 4.05 | 4.12 | 4.12 | 1.48% | 42,938 |
| Dec 22, 2025 | 4.25 | 4.25 | 4.00 | 4.06 | 4.06 | -4.47% | 72,162 |
| Dec 19, 2025 | 4.23 | 4.25 | 4.16 | 4.25 | 4.25 | 1.19% | 32,103 |
| Dec 18, 2025 | 4.18 | 4.22 | 4.10 | 4.20 | 4.20 | 0.24% | 47,643 |
| Dec 17, 2025 | 4.22 | 4.26 | 4.14 | 4.19 | 4.19 | -0.95% | 12,190 |
| Dec 16, 2025 | 4.16 | 4.34 | 4.13 | 4.23 | 4.23 | 1.68% | 70,479 |
| Dec 15, 2025 | 4.30 | 4.32 | 4.16 | 4.16 | 4.16 | -1.89% | 22,536 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.24 | 4.24 | 4.24 | -1.85% | 72,416 |
| Dec 11, 2025 | 4.25 | 4.39 | 4.24 | 4.32 | 4.32 | 1.89% | 47,805 |
| Dec 10, 2025 | 4.20 | 4.37 | 4.13 | 4.24 | 4.24 | -0.70% | 103,841 |
| Dec 9, 2025 | 4.46 | 4.66 | 4.23 | 4.27 | 4.27 | 1.18% | 197,820 |
| Dec 8, 2025 | 4.28 | 4.36 | 4.17 | 4.22 | 4.22 | 1.44% | 32,771 |
| Dec 5, 2025 | 4.26 | 4.40 | 4.16 | 4.16 | 4.16 | -1.65% | 102,032 |
| 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 |