Skip to main content
Manitou BF SA (EPA:MTU)
France flag France · Delayed Price · Currency is EUR
20.75
-0.05 (-0.24%)
At close: Mar 6, 2026

Manitou BF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.9020.9020.5020.7520.75-0.24%10,783
Mar 5, 202621.1021.1020.7020.8020.80-1.19%14,909
Mar 4, 202621.0021.4020.8521.0521.05-0.24%15,448
Mar 3, 202622.0022.0020.6521.1021.10-5.80%37,975
Mar 2, 202622.7522.8522.4022.4022.40-4.88%15,692
Feb 27, 202623.5023.6522.7523.5523.55-48,918
Feb 26, 202624.0524.3023.5523.5523.55-2.28%19,863
Feb 25, 202623.7024.2023.6524.1024.101.26%13,227
Feb 24, 202623.4524.1523.4523.8023.801.49%28,202
Feb 23, 202623.3523.7023.2023.4523.45-0.85%15,228
Feb 20, 202622.6023.6522.5023.6523.654.19%40,391
Feb 19, 202622.8023.3522.4522.7022.70-0.87%18,734
Feb 18, 202622.6022.9022.4022.9022.900.88%9,753
Feb 17, 202622.5022.7522.2022.7022.700.44%9,757
Feb 16, 202622.3522.7522.2522.6022.601.57%9,974
Feb 13, 202622.2022.4522.0522.2522.250.23%8,702
Feb 12, 202622.6022.7522.2022.2022.20-1.55%13,427
Feb 11, 202622.6522.7022.4022.5522.55-1.31%10,160
Feb 10, 202622.6022.9522.4022.8522.851.33%10,489
Feb 9, 202622.2022.6521.9522.5522.551.35%13,887
Feb 6, 202622.4522.4522.1022.2522.25-1.55%18,603
Feb 5, 202622.9022.9022.4022.6022.60-2.16%11,189
Feb 4, 202622.6523.4022.4523.1023.101.09%23,811
Feb 3, 202622.1022.8521.8522.8522.852.93%24,072
Feb 2, 202621.9522.2021.6522.2022.20-0.22%20,925
Jan 30, 202620.9522.4020.6022.2522.253.97%76,555
Jan 29, 202620.5021.4520.1021.4021.4018.89%115,769
Jan 28, 202617.7818.0017.7218.0018.001.12%28,102
Jan 27, 202617.8818.0017.7217.8017.800.68%17,619
Jan 26, 202618.0818.1417.6617.6817.68-2.21%17,331
Jan 23, 202617.8818.1817.5418.0818.081.12%32,720
Jan 22, 202617.8218.1017.7617.8817.880.90%25,918
Jan 21, 202617.7017.7817.4417.7217.72-24,217
Jan 20, 202617.8018.0017.6417.7217.72-1.01%16,263
Jan 19, 202618.0018.0217.7017.9017.90-1.10%20,883
Jan 16, 202618.3618.3618.0818.1018.10-0.88%10,743
Jan 15, 202618.5018.5018.1618.2618.26-0.76%8,976
Jan 14, 202618.6418.6418.2018.4018.40-1.08%9,904
Jan 13, 202618.8418.8418.3618.6018.60-0.96%14,252
Jan 12, 202618.8618.9418.6018.7818.78-0.84%12,006
Jan 9, 202619.2019.2618.8418.9418.94-0.63%6,561
Jan 8, 202619.4219.4818.9819.0619.06-1.85%5,282
Jan 7, 202619.5819.5819.2419.4219.42-0.61%8,206
Jan 6, 202619.7619.7619.1619.5419.54-0.51%8,272
Jan 5, 202619.3419.6419.1819.6419.641.76%7,601
Jan 2, 202619.2019.4819.2019.3019.30-6,092
Dec 31, 202519.3019.3019.2019.3019.30-0.31%2,483
Dec 30, 202519.1619.3818.9219.3619.361.36%11,329
Dec 29, 202518.9019.1218.9019.1019.100.63%10,534
Dec 24, 202518.8018.9818.8018.9818.980.96%2,780
Dec 23, 202518.9019.1018.7818.8018.80-0.53%6,864
Dec 22, 202519.0819.1018.7618.9018.90-1.05%12,449
Dec 19, 202519.3019.3019.0819.1019.10-0.62%6,040
Dec 18, 202519.2019.4819.1419.2219.220.10%16,512
Dec 17, 202519.3419.3619.0819.2019.20-0.72%8,619
Dec 16, 202519.6819.7019.2219.3419.34-1.73%8,847
Dec 15, 202519.6219.8819.6219.6819.680.20%14,994
Dec 12, 202519.2819.7419.2819.6419.642.08%17,161
Dec 11, 202519.0019.4019.0019.2419.241.26%10,245
Dec 10, 202519.1619.1618.7819.0019.00-0.52%5,934
Dec 9, 202519.3819.4218.9219.1019.10-1.44%4,773
Dec 8, 202519.5019.5419.3419.3819.38-0.31%7,420
Dec 5, 202519.4019.4619.2019.4419.441.14%11,868
Dec 4, 202518.7019.2218.7019.2219.222.78%18,906
Dec 3, 202518.6018.8018.5618.7018.700.97%4,525
Dec 2, 202518.5218.6018.3018.5218.52-0.22%12,193
Dec 1, 202518.4618.5618.0818.5618.56-0.54%13,867
Nov 28, 202518.4618.7818.4618.6618.661.63%13,382
Nov 27, 202518.6818.6818.3618.3618.36-1.29%4,398
Nov 26, 202518.3618.6818.3618.6018.601.64%13,764
Nov 25, 202518.2218.3617.7418.3018.300.44%11,950
Nov 24, 202517.6018.3417.6018.2218.224.11%21,897
Nov 21, 202517.6017.7817.3817.5017.50-1.13%11,118
Nov 20, 202518.1018.3417.7017.7017.70-1.67%9,379
Nov 19, 202517.7218.1217.7218.0018.001.58%10,977
Nov 18, 202517.8017.8617.5617.7217.72-1.99%12,750
Nov 17, 202518.1018.2817.8618.0818.080.44%13,250
Nov 14, 202518.2018.2017.7418.0018.00-1.10%9,769
Nov 13, 202518.2818.4218.1218.2018.200.66%6,671
Nov 12, 202518.0018.2617.9018.0818.080.44%15,098
Nov 11, 202517.6218.0217.6218.0018.002.74%6,352
Nov 10, 202517.5417.7817.5017.5217.521.04%8,071
Nov 7, 202517.8617.8617.1017.3417.34-2.36%11,308
Nov 6, 202517.8017.9617.6017.7617.760.34%29,809
Nov 5, 202517.4417.7017.3617.7017.700.57%14,765
Nov 4, 202517.5817.6017.2017.6017.600.57%11,713
Nov 3, 202517.4417.7017.3217.5017.500.46%14,586
Oct 31, 202517.3017.5617.2217.4217.420.69%10,537
Oct 30, 202517.4017.4017.1017.3017.30-0.69%14,841
Oct 29, 202517.5017.8017.4217.4217.42-0.46%8,238
Oct 28, 202517.3217.5017.2617.5017.500.57%6,597
Oct 27, 202517.5217.6217.4017.4017.40-1.02%8,534
Oct 24, 202517.6217.6217.4017.5817.58-0.11%6,291
Oct 23, 202517.2417.6217.2417.6017.602.92%14,582
Oct 22, 202517.1017.2016.9617.1017.10-0.23%109,028
Oct 21, 202517.0617.1616.9417.1417.140.82%27,712
Oct 20, 202517.5417.6216.9017.0017.00-3.08%25,637
Oct 17, 202517.3417.6817.2017.5417.540.46%15,232
Oct 16, 202517.5617.5617.2017.4617.46-10,832
Oct 15, 202517.7217.7617.4617.4617.460.81%19,693