Manitou BF SA (FRA:3MU)
Germany
· Delayed Price · Currency is EUR 19.18
+0.50 (2.68%)
At close: Dec 5, 2025
Manitou BF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.68% | - |
| Dec 4, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.86% | - |
| Dec 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.76% | - |
| Dec 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.54% | - |
| Dec 1, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.09% | - |
| Nov 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.44% | - |
| Nov 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.55% | - |
| Nov 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.77% | - |
| Nov 25, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 4.02% | - |
| Nov 24, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% | - |
| Nov 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.44% | - |
| Nov 20, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.85% | - |
| Nov 19, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.02% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.67% | - |
| Nov 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.33% | - |
| Nov 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.11% | - |
| Nov 13, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.01% | - |
| Nov 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.82% | - |
| Nov 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.97% | - |
| Nov 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.82% | - |
| Nov 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.69% | - |
| Nov 6, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.81% | - |
| Nov 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.82% | - |
| Nov 4, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% | - |
| Nov 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.71% | - |
| Oct 31, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.07% | - |
| Oct 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% | - |
| Oct 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -1.48% | - |
| Oct 27, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% | - |
| Oct 24, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 2.70% | - |
| Oct 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% | - |
| Oct 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.36% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.21% | - |
| Oct 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% | - |
| Oct 17, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | 1,262 |
| Oct 16, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.35% | - |
| Oct 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.80% | - |
| Oct 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% | - |
| Oct 10, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% | - |
| Oct 9, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.56% | - |
| Oct 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.43% | - |
| Oct 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.74% | - |
| Oct 6, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.54% | - |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.64% | - |
| Oct 2, 2025 | 18.52 | 18.66 | 18.52 | 18.66 | 18.66 | 1.30% | 1,250 |
| Oct 1, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.66% | - |
| Sep 30, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.84% | - |
| Sep 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.54% | - |
| Sep 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% | - |
| Sep 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.07% | - |
| Sep 24, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.32% | - |
| Sep 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.08% | - |
| Sep 22, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.20% | - |
| Sep 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.66% | - |
| Sep 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.33% | - |
| Sep 17, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% | - |
| Sep 16, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.68% | - |
| Sep 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.43% | - |
| Sep 12, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.98% | - |
| Sep 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.92% | - |
| Sep 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 3.76% | - |
| Sep 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.67% | - |
| Sep 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.77% | - |
| Sep 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Sep 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 3, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -2.17% | 278 |
| Sep 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.34% | - |
| Sep 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.42% | - |
| Aug 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.05% | - |
| Aug 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.21% | - |
| Aug 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -4.60% | - |
| Aug 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | - |
| Aug 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | - |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | - |
| Aug 20, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | - |
| Aug 19, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.97% | - |
| Aug 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.47% | - |
| Aug 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Aug 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Aug 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.00% | - |
| Aug 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Aug 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.75% | - |
| Aug 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.24% | - |
| Aug 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | - |
| Aug 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.26% | - |
| Aug 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.95% | - |
| Aug 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.36% | - |
| Aug 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -4.64% | - |
| Jul 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.96% | - |
| Jul 30, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -3.76% | 500 |
| Jul 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.30% | - |
| Jul 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Jul 25, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.14% | - |
| Jul 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 4.03% | - |
| Jul 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Jul 22, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.76% | - |
| Jul 21, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |