Manitou BF SA (EPA:MTU)
France
· Delayed Price · Currency is EUR 19.44
+0.22 (1.14%)
At close: Dec 5, 2025
Manitou BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.40 | 19.46 | 19.20 | 19.44 | 19.44 | 1.14% | 11,868 |
| Dec 4, 2025 | 18.70 | 19.22 | 18.70 | 19.22 | 19.22 | 2.78% | 18,906 |
| Dec 3, 2025 | 18.60 | 18.80 | 18.56 | 18.70 | 18.70 | 0.97% | 4,525 |
| Dec 2, 2025 | 18.52 | 18.60 | 18.30 | 18.52 | 18.52 | -0.22% | 12,193 |
| Dec 1, 2025 | 18.46 | 18.56 | 18.08 | 18.56 | 18.56 | -0.54% | 13,867 |
| Nov 28, 2025 | 18.46 | 18.78 | 18.46 | 18.66 | 18.66 | 1.63% | 13,382 |
| Nov 27, 2025 | 18.68 | 18.68 | 18.36 | 18.36 | 18.36 | -1.29% | 4,398 |
| Nov 26, 2025 | 18.36 | 18.68 | 18.36 | 18.60 | 18.60 | 1.64% | 13,764 |
| Nov 25, 2025 | 18.22 | 18.36 | 17.74 | 18.30 | 18.30 | 0.44% | 11,950 |
| Nov 24, 2025 | 17.60 | 18.34 | 17.60 | 18.22 | 18.22 | 4.11% | 21,897 |
| Nov 21, 2025 | 17.60 | 17.78 | 17.38 | 17.50 | 17.50 | -1.13% | 11,118 |
| Nov 20, 2025 | 18.10 | 18.34 | 17.70 | 17.70 | 17.70 | -1.67% | 9,379 |
| Nov 19, 2025 | 17.72 | 18.12 | 17.72 | 18.00 | 18.00 | 1.58% | 10,977 |
| Nov 18, 2025 | 17.80 | 17.86 | 17.56 | 17.72 | 17.72 | -1.99% | 12,750 |
| Nov 17, 2025 | 18.10 | 18.28 | 17.86 | 18.08 | 18.08 | 0.44% | 13,250 |
| Nov 14, 2025 | 18.20 | 18.20 | 17.74 | 18.00 | 18.00 | -1.10% | 9,769 |
| Nov 13, 2025 | 18.28 | 18.42 | 18.12 | 18.20 | 18.20 | 0.66% | 6,671 |
| Nov 12, 2025 | 18.00 | 18.26 | 17.90 | 18.08 | 18.08 | 0.44% | 15,098 |
| Nov 11, 2025 | 17.62 | 18.02 | 17.62 | 18.00 | 18.00 | 2.74% | 6,352 |
| Nov 10, 2025 | 17.54 | 17.78 | 17.50 | 17.52 | 17.52 | 1.04% | 8,071 |
| Nov 7, 2025 | 17.86 | 17.86 | 17.10 | 17.34 | 17.34 | -2.36% | 11,308 |
| Nov 6, 2025 | 17.80 | 17.96 | 17.60 | 17.76 | 17.76 | 0.34% | 29,809 |
| Nov 5, 2025 | 17.44 | 17.70 | 17.36 | 17.70 | 17.70 | 0.57% | 14,765 |
| Nov 4, 2025 | 17.58 | 17.60 | 17.20 | 17.60 | 17.60 | 0.57% | 11,713 |
| Nov 3, 2025 | 17.44 | 17.70 | 17.32 | 17.50 | 17.50 | 0.46% | 14,586 |
| Oct 31, 2025 | 17.30 | 17.56 | 17.22 | 17.42 | 17.42 | 0.69% | 10,537 |
| Oct 30, 2025 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | -0.69% | 14,841 |
| Oct 29, 2025 | 17.50 | 17.80 | 17.42 | 17.42 | 17.42 | -0.46% | 8,238 |
| Oct 28, 2025 | 17.32 | 17.50 | 17.26 | 17.50 | 17.50 | 0.57% | 6,597 |
| Oct 27, 2025 | 17.52 | 17.62 | 17.40 | 17.40 | 17.40 | -1.02% | 8,534 |
| Oct 24, 2025 | 17.62 | 17.62 | 17.40 | 17.58 | 17.58 | -0.11% | 6,291 |
| Oct 23, 2025 | 17.24 | 17.62 | 17.24 | 17.60 | 17.60 | 2.92% | 14,582 |
| Oct 22, 2025 | 17.10 | 17.20 | 16.96 | 17.10 | 17.10 | -0.23% | 109,028 |
| Oct 21, 2025 | 17.06 | 17.16 | 16.94 | 17.14 | 17.14 | 0.82% | 27,712 |
| Oct 20, 2025 | 17.54 | 17.62 | 16.90 | 17.00 | 17.00 | -3.08% | 25,637 |
| Oct 17, 2025 | 17.34 | 17.68 | 17.20 | 17.54 | 17.54 | 0.46% | 15,232 |
| Oct 16, 2025 | 17.56 | 17.56 | 17.20 | 17.46 | 17.46 | - | 10,832 |
| Oct 15, 2025 | 17.72 | 17.76 | 17.46 | 17.46 | 17.46 | 0.81% | 19,693 |
| Oct 14, 2025 | 17.72 | 17.72 | 17.32 | 17.32 | 17.32 | -2.26% | 53,365 |
| Oct 13, 2025 | 17.90 | 18.08 | 17.60 | 17.72 | 17.72 | -0.45% | 12,955 |
| Oct 10, 2025 | 17.98 | 18.14 | 17.80 | 17.80 | 17.80 | -1.00% | 27,834 |
| Oct 9, 2025 | 18.20 | 18.32 | 17.98 | 17.98 | 17.98 | -0.77% | 8,724 |
| Oct 8, 2025 | 18.04 | 18.20 | 17.98 | 18.12 | 18.12 | 0.67% | 15,525 |
| Oct 7, 2025 | 18.18 | 18.28 | 17.98 | 18.00 | 18.00 | -0.44% | 10,601 |
| Oct 6, 2025 | 18.38 | 18.74 | 17.98 | 18.08 | 18.08 | -3.00% | 27,618 |
| Oct 3, 2025 | 18.74 | 18.96 | 18.30 | 18.64 | 18.64 | 0.32% | 14,987 |
| Oct 2, 2025 | 18.64 | 18.70 | 18.34 | 18.58 | 18.58 | 0.76% | 19,341 |
| Oct 1, 2025 | 18.76 | 18.80 | 18.40 | 18.44 | 18.44 | -1.18% | 10,703 |
| Sep 30, 2025 | 18.32 | 18.72 | 18.18 | 18.66 | 18.66 | 1.30% | 13,976 |
| Sep 29, 2025 | 18.46 | 18.58 | 18.28 | 18.42 | 18.42 | -0.22% | 4,278 |
| Sep 26, 2025 | 18.68 | 19.16 | 18.38 | 18.46 | 18.46 | -0.65% | 23,501 |
| Sep 25, 2025 | 18.58 | 18.82 | 18.54 | 18.58 | 18.58 | -0.43% | 6,509 |
| Sep 24, 2025 | 18.86 | 18.86 | 18.48 | 18.66 | 18.66 | -0.64% | 6,376 |
| Sep 23, 2025 | 18.88 | 19.12 | 18.78 | 18.78 | 18.78 | - | 8,430 |
| Sep 22, 2025 | 18.78 | 19.10 | 18.58 | 18.78 | 18.78 | 0.43% | 15,317 |
| Sep 19, 2025 | 18.34 | 18.78 | 18.32 | 18.70 | 18.70 | 1.96% | 24,175 |
| Sep 18, 2025 | 18.20 | 18.60 | 18.14 | 18.34 | 18.34 | 0.77% | 11,232 |
| Sep 17, 2025 | 18.14 | 18.30 | 17.98 | 18.20 | 18.20 | 0.44% | 14,888 |
| Sep 16, 2025 | 18.26 | 18.30 | 18.06 | 18.12 | 18.12 | -0.44% | 8,265 |
| Sep 15, 2025 | 18.68 | 18.84 | 18.10 | 18.20 | 18.20 | -2.57% | 21,967 |
| Sep 12, 2025 | 18.86 | 18.88 | 18.52 | 18.68 | 18.68 | -0.53% | 5,686 |
| Sep 11, 2025 | 18.56 | 18.90 | 18.56 | 18.78 | 18.78 | 0.64% | 5,521 |
| Sep 10, 2025 | 18.90 | 19.40 | 18.42 | 18.66 | 18.66 | -0.21% | 10,505 |
| Sep 9, 2025 | 18.20 | 18.80 | 18.14 | 18.70 | 18.70 | 2.52% | 9,034 |
| Sep 8, 2025 | 18.06 | 18.30 | 18.00 | 18.24 | 18.24 | 1.45% | 12,962 |
| Sep 5, 2025 | 18.16 | 18.34 | 17.96 | 17.98 | 17.98 | -0.88% | 8,892 |
| Sep 4, 2025 | 17.98 | 18.16 | 17.80 | 18.14 | 18.14 | 1.45% | 8,570 |
| Sep 3, 2025 | 18.10 | 18.20 | 17.84 | 17.88 | 17.88 | -0.67% | 8,292 |
| Sep 2, 2025 | 18.72 | 18.72 | 17.92 | 18.00 | 18.00 | -3.33% | 14,272 |
| Sep 1, 2025 | 18.82 | 18.94 | 18.62 | 18.62 | 18.62 | -1.06% | 6,943 |
| Aug 29, 2025 | 19.06 | 19.10 | 18.76 | 18.82 | 18.82 | -1.16% | 17,331 |
| Aug 28, 2025 | 19.32 | 19.40 | 19.02 | 19.04 | 19.04 | -0.94% | 21,421 |
| Aug 27, 2025 | 19.20 | 19.38 | 19.16 | 19.22 | 19.22 | 0.63% | 10,862 |
| Aug 26, 2025 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -5.45% | 33,410 |
| Aug 25, 2025 | 20.45 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 4,000 |
| Aug 22, 2025 | 20.30 | 20.50 | 20.15 | 20.50 | 20.50 | 1.49% | 12,992 |
| Aug 21, 2025 | 20.65 | 20.65 | 20.15 | 20.20 | 20.20 | -1.70% | 25,750 |
| Aug 20, 2025 | 20.70 | 20.90 | 20.55 | 20.55 | 20.55 | -1.67% | 7,584 |
| Aug 19, 2025 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 1.95% | 5,806 |
| Aug 18, 2025 | 20.60 | 20.65 | 20.35 | 20.50 | 20.50 | -0.73% | 5,499 |
| Aug 15, 2025 | 20.60 | 20.70 | 20.35 | 20.65 | 20.65 | 0.98% | 7,213 |
| Aug 14, 2025 | 20.50 | 20.60 | 20.30 | 20.45 | 20.45 | 0.25% | 6,031 |
| Aug 13, 2025 | 20.40 | 20.50 | 20.15 | 20.40 | 20.40 | - | 8,271 |
| Aug 12, 2025 | 20.30 | 20.40 | 20.05 | 20.40 | 20.40 | 0.99% | 6,334 |
| Aug 11, 2025 | 20.40 | 20.40 | 20.05 | 20.20 | 20.20 | -0.98% | 4,892 |
| Aug 8, 2025 | 20.10 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 13,252 |
| Aug 7, 2025 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 2.64% | 10,170 |
| Aug 6, 2025 | 19.80 | 20.00 | 19.68 | 19.68 | 19.68 | - | 5,036 |
| Aug 5, 2025 | 19.10 | 19.70 | 19.10 | 19.68 | 19.68 | 3.04% | 12,600 |
| Aug 4, 2025 | 18.80 | 19.36 | 18.80 | 19.10 | 19.10 | 1.60% | 11,170 |
| Aug 1, 2025 | 19.30 | 19.44 | 18.80 | 18.80 | 18.80 | -3.29% | 16,891 |
| Jul 31, 2025 | 20.10 | 20.20 | 18.80 | 19.44 | 19.44 | -6.09% | 46,269 |
| Jul 30, 2025 | 20.95 | 20.95 | 20.45 | 20.70 | 20.70 | -0.48% | 12,271 |
| Jul 29, 2025 | 21.20 | 21.30 | 20.65 | 20.80 | 20.80 | -2.35% | 12,999 |
| Jul 28, 2025 | 21.65 | 21.75 | 21.20 | 21.30 | 21.30 | -1.84% | 12,003 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.65 | 21.70 | 21.70 | -0.91% | 8,077 |
| Jul 24, 2025 | 21.85 | 22.20 | 21.55 | 21.90 | 21.90 | 0.46% | 11,702 |
| Jul 23, 2025 | 21.05 | 21.95 | 21.05 | 21.80 | 21.80 | 4.06% | 14,973 |
| Jul 22, 2025 | 21.45 | 21.55 | 20.90 | 20.95 | 20.95 | -2.33% | 13,112 |
| Jul 21, 2025 | 22.00 | 22.15 | 21.45 | 21.45 | 21.45 | -2.50% | 9,208 |