Manx Financial Group PLC (FRA:3IM)
Germany
· Delayed Price · Currency is EUR 0.310
+0.002 (0.65%)
At close: Dec 5, 2025
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | - |
| Dec 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | - |
| Dec 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | - |
| Dec 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.11% | - |
| Dec 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | - |
| Nov 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.87% | - |
| Nov 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.44% | - |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.55% | - |
| Nov 25, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | - |
| Nov 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | - |
| Nov 21, 2025 | 0.28 | 0.31 | 0.26 | 0.31 | 0.31 | 12.41% | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.86% | - |
| Nov 19, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 14.29% | - |
| Nov 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.29% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.77% | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.56% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.54% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.71% | - |
| Nov 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 0.72% | - |
| Nov 5, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 6.11% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -12.08% | - |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 7.97% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 30, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 6.15% | - |
| Oct 29, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.56% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.58% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.94% | - |
| Oct 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.62% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.63% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.04% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | - |
| Oct 8, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.27 | -7.24% | - |
| Oct 7, 2025 | 0.31 | 0.38 | 0.30 | 0.30 | 0.30 | -2.56% | 1,250 |
| Oct 6, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 7.59% | - |
| Oct 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.28 | 18.85% | - |
| Oct 2, 2025 | 0.30 | 0.40 | 0.24 | 0.24 | 0.24 | -11.59% | 1,250 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -17.37% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -1.76% | - |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.80% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -0.60% | - |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -6.15% | - |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -6.77% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | - |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | -1.54% | - |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.50% | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 4.71% | - |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.60% | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | - | - |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.62% | - |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 4.52% | - |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 0.57% | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 2.92% | - |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -2.84% | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -4.35% | - |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -5.64% | - |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -2.99% | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -8.64% | - |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.65% | 10,600 |
| Aug 28, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.44 | 2.73% | 4,700 |
| Aug 27, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.43 | 12.24% | 1,000 |
| Aug 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 0.51% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 5.98% | - |
| Aug 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 4.55% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 4.14% | - |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | - |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -2.31% | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 2.37% | - |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | -2.87% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 4.19% | - |
| Aug 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.60% | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.61% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 5.10% | - |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | - |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | - |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -3.13% | - |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.84% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -2.40% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.60% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | - | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 15.28% | - |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 4.35% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 7.81% | - |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 6.67% | - |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.83% | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |