Skip to main content
Manitou BF SA (EPA:MTU)
France flag France · Delayed Price · Currency is EUR
21.15
-0.25 (-1.17%)
Apr 28, 2026, 5:35 PM CET

Manitou BF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3521.4020.9521.1521.15-1.17%8,416
Apr 27, 202621.5021.6521.2021.4021.40-0.23%6,926
Apr 24, 202621.2021.7021.0521.4521.450.70%10,895
Apr 23, 202621.6021.6021.0521.3021.30-0.93%7,622
Apr 22, 202621.7521.7521.4521.5021.50-1.15%9,309
Apr 21, 202621.5521.9521.4021.7521.751.64%16,602
Apr 20, 202621.9521.9521.4021.4021.40-4.46%17,648
Apr 17, 202622.3022.4021.7522.4022.400.90%24,827
Apr 16, 202621.9022.3021.9022.2022.202.30%11,326
Apr 15, 202621.9022.1521.4521.7021.70-0.46%13,762
Apr 14, 202621.1022.0021.1021.8021.804.31%13,473
Apr 13, 202620.9521.2520.7520.9020.90-2.56%15,257
Apr 10, 202620.8021.4520.7021.4521.453.12%16,487
Apr 9, 202620.7520.8020.5520.8020.800.24%18,876
Apr 8, 202620.2020.8020.1020.7520.758.53%28,471
Apr 7, 202619.7619.7819.0819.1219.12-1.75%13,289
Apr 2, 202619.5819.5819.1219.4619.46-1.12%8,657
Apr 1, 202619.6819.8019.5419.6819.681.76%11,738
Mar 31, 202618.9019.3418.8219.3419.342.65%14,646
Mar 30, 202618.7618.9218.6218.8418.84-0.21%10,875
Mar 27, 202619.2019.2018.7018.8818.88-1.77%10,213
Mar 26, 202619.0619.2819.0019.2219.220.31%8,657
Mar 25, 202619.2019.5219.1019.1619.160.84%9,543
Mar 24, 202618.9019.1018.5819.0019.000.53%12,225
Mar 23, 202618.1019.0817.7618.9018.902.72%22,027
Mar 20, 202618.6018.8018.3618.4018.40-0.97%20,913
Mar 19, 202618.5818.6617.8618.5818.58-2.42%28,641
Mar 18, 202619.1619.4018.9219.0419.040.21%13,792
Mar 17, 202619.0019.2618.9019.0019.00-14,591
Mar 16, 202619.0219.3618.5619.0019.00-24,325
Mar 13, 202619.2019.7218.8019.0019.00-0.31%27,463
Mar 12, 202619.8019.9217.8219.0619.06-7.02%121,840
Mar 11, 202621.0021.0020.5020.5020.50-1.91%15,005
Mar 10, 202620.4521.1520.3520.9020.903.72%16,938
Mar 9, 202619.9220.1519.6020.1520.15-2.89%25,160
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