Skip to main content
Mabion S.A. (FRA:272)
Germany flag Germany · Delayed Price · Currency is EUR
1.624
-0.030 (-1.81%)
Last updated: Dec 5, 2025, 8:18 AM CET

Mabion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.621.621.621.621.62-1.81%-
Dec 4, 20251.651.651.651.651.651.60%-
Dec 3, 20251.631.631.631.631.63-4.24%-
Dec 2, 20251.701.701.701.701.70-0.58%-
Dec 1, 20251.711.711.711.711.71-1.38%-
Nov 28, 20251.731.731.731.731.730.70%-
Nov 27, 20251.721.721.721.721.72-1.82%-
Nov 26, 20251.751.751.751.751.75-0.34%-
Nov 25, 20251.761.761.761.761.761.85%-
Nov 24, 20251.731.731.731.731.73-0.69%-
Nov 21, 20251.741.741.741.741.74-2.03%-
Nov 20, 20251.781.781.781.781.781.49%-
Nov 19, 20251.751.751.751.751.75-0.11%-
Nov 18, 20251.751.751.751.751.75-3.42%-
Nov 17, 20251.811.811.811.811.81-0.44%-
Nov 14, 20251.821.821.821.821.82-2.15%-
Nov 13, 20251.861.861.861.861.86-0.75%-
Nov 12, 20251.881.881.881.881.881.63%-
Nov 11, 20251.851.851.851.851.85-0.54%-
Nov 10, 20251.861.861.861.861.86-0.43%-
Nov 7, 20251.861.861.861.861.861.08%-
Nov 6, 20251.841.841.841.841.84-0.86%-
Nov 5, 20251.861.861.861.861.86-1.38%-
Nov 4, 20251.891.891.891.891.89-0.95%-
Nov 3, 20251.901.901.901.901.90-0.10%-
Oct 31, 20251.911.911.911.911.91-1.45%-
Oct 30, 20251.931.931.931.931.93-0.31%-
Oct 29, 20251.941.941.941.941.940.62%-
Oct 28, 20251.931.931.931.931.93--
Oct 27, 20251.931.931.931.931.930.84%-
Oct 24, 20251.911.911.911.911.91-1.65%-
Oct 23, 20251.941.941.941.941.94--
Oct 22, 20251.941.941.941.941.940.62%-
Oct 21, 20251.931.931.931.931.93-1.13%-
Oct 20, 20251.951.951.951.951.950.21%-
Oct 17, 20251.951.951.951.951.95-0.51%-
Oct 16, 20251.961.961.961.961.961.03%-
Oct 15, 20251.941.941.941.941.94-1.02%-
Oct 14, 20251.961.961.961.961.96-0.10%-
Oct 13, 20251.961.961.961.961.96-1.41%-
Oct 10, 20251.991.991.991.991.99-1.97%-
Oct 9, 20252.032.032.032.032.030.25%-
Oct 8, 20252.032.032.032.032.033.95%-
Oct 7, 20251.951.951.951.951.95-3.80%-
Oct 6, 20252.032.032.032.032.034.38%-
Oct 3, 20251.941.941.941.941.941.04%-
Oct 2, 20251.921.921.921.921.92-2.34%-
Oct 1, 20251.971.971.971.971.97-0.41%-
Sep 30, 20251.971.971.971.971.97-0.80%-
Sep 29, 20251.991.991.991.991.990.20%-
Sep 26, 20251.991.991.991.991.99-2.89%-
Sep 25, 20252.052.052.052.052.050.25%-
Sep 24, 20252.042.042.042.042.04-3.55%-
Sep 23, 20252.122.122.122.122.12-0.47%-
Sep 22, 20252.132.132.132.132.133.41%-
Sep 19, 20252.062.062.062.062.06-1.44%-
Sep 18, 20252.092.092.092.092.090.24%-
Sep 17, 20252.082.082.082.082.08-0.95%-
Sep 16, 20252.102.102.102.102.106.60%-
Sep 15, 20251.971.971.971.971.971.65%-
Sep 12, 20251.941.941.941.941.94-0.92%-
Sep 11, 20251.961.961.961.961.96-0.71%-
Sep 10, 20251.971.971.971.971.970.72%-
Sep 9, 20251.961.961.961.961.96-4.12%-
Sep 8, 20252.042.042.042.042.043.45%-
Sep 5, 20251.971.971.971.971.97-0.60%-
Sep 4, 20251.981.981.981.981.98-3.45%-
Sep 3, 20252.062.062.062.062.06-0.24%-
Sep 2, 20252.062.062.062.062.06-3.06%-
Sep 1, 20252.132.132.132.132.13--
Aug 29, 20252.132.132.132.132.13-0.70%-
Aug 28, 20252.142.142.142.142.14-0.70%-
Aug 27, 20252.162.162.162.162.16-0.46%-
Aug 26, 20252.172.172.172.172.17--
Aug 25, 20252.172.172.172.172.17-0.46%-
Aug 22, 20252.182.182.182.182.18-0.23%-
Aug 21, 20252.182.182.182.182.18-0.68%-
Aug 20, 20252.202.202.202.202.20-0.90%-
Aug 19, 20252.222.222.222.222.222.07%-
Aug 18, 20252.172.172.172.172.17-0.23%-
Aug 15, 20252.182.182.182.182.18--
Aug 14, 20252.182.182.182.182.18--
Aug 13, 20252.182.182.182.182.18-0.68%-
Aug 12, 20252.192.192.192.192.19-0.45%-
Aug 11, 20252.202.202.202.202.200.69%-
Aug 8, 20252.192.192.192.192.190.92%-
Aug 7, 20252.172.172.172.172.170.23%-
Aug 6, 20252.162.162.162.162.16-0.69%-
Aug 5, 20252.182.182.182.182.18-1.36%-
Aug 4, 20252.212.212.212.212.21-0.23%-
Aug 1, 20252.212.212.212.212.21--
Jul 31, 20252.212.212.212.212.210.68%-
Jul 30, 20252.202.202.202.202.200.46%-
Jul 29, 20252.192.192.192.192.19-1.13%-
Jul 28, 20252.212.212.212.212.21-0.23%-
Jul 25, 20252.222.222.222.222.22-0.67%-
Jul 24, 20252.232.232.232.232.232.06%-
Jul 23, 20252.192.192.192.192.190.69%-
Jul 22, 20252.172.172.172.172.17-0.46%-
Jul 21, 20252.182.182.182.182.180.46%-