Maxell, Ltd. (FRA:0H2)
Germany
· Delayed Price · Currency is EUR 12.20
+0.20 (1.67%)
At close: Dec 4, 2025
Maxell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Dec 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 28, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Nov 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Oct 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 20, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Oct 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Oct 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Oct 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Sep 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | - | - |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 1.67% | - |
| Sep 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | -0.83% | - |
| Sep 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Sep 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Sep 19, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Sep 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | - | - |
| Sep 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -1.63% | - |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | - | - |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -0.81% | - |
| Sep 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | - | - |
| Sep 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.25 | 1.64% | - |
| Sep 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 0.83% | - |
| Sep 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -0.82% | - |
| Sep 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | - | - |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.06 | 2.52% | - |
| Sep 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | - | - |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | -0.83% | - |
| Sep 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 1.69% | - |
| Sep 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | -0.84% | - |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.76 | 0.85% | - |
| Aug 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | - | - |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | - | - |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | - | - |
| Aug 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 1.72% | - |
| Aug 22, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | - | - |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | - | - |
| Aug 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | -3.33% | - |
| Aug 19, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 11.86 | 4.35% | 100 |
| Aug 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 0.88% | - |
| Aug 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 0.88% | - |
| Aug 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 0.89% | - |
| Aug 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | - | - |
| Aug 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | 0.90% | - |
| Aug 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.97 | -0.89% | - |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -4.27% | - |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | 2.63% | - |
| Jul 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Jul 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1.79% | - |
| Jul 28, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.07 | 2.75% | 500 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | -0.91% | - |
| Jul 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.87 | 0.92% | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.77 | 4.81% | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.28 | -0.95% | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | -0.94% | - |
| Jul 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 0.95% | - |