Maha Capital AB (publ) (FRA:7M7)
Germany
· Delayed Price · Currency is EUR 0.711
+0.036 (5.33%)
At close: Dec 5, 2025
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.33% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.05% | - |
| Dec 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.06% | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.48% | - |
| Dec 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.97% | - |
| Nov 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Nov 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.35% | - |
| Nov 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.39% | - |
| Nov 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.57% | - |
| Nov 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.75% | - |
| Nov 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.50% | - |
| Nov 20, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.15% | - |
| Nov 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -8.89% | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.74% | - |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.98% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.10% | - |
| Nov 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | - |
| Nov 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | - |
| Nov 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.27% | - |
| Nov 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.87% | - |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.11% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 3.32% | 18,423 |
| Nov 5, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -0.13% | 1,160 |
| Nov 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.76% | - |
| Nov 3, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.38% | - |
| Oct 31, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.13% | - |
| Oct 30, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.75% | - |
| Oct 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.12% | - |
| Oct 28, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.37% | 2,150 |
| Oct 27, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -2.06% | - |
| Oct 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.86% | - |
| Oct 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.03% | - |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.12% | - |
| Oct 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.31% | - |
| Oct 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.12% | - |
| Oct 17, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.63% | 12,200 |
| Oct 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.04% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.64% | - |
| Oct 14, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.14% | - |
| Oct 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.96% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.02% | - |
| Oct 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.67% | - |
| Oct 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.18% | - |
| Oct 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 2, 2025 | 0.79 | 0.86 | 0.79 | 0.85 | 0.85 | 3.17% | 5,000 |
| Oct 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.60% | - |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.63% | - |
| Sep 29, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.79% | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.12% | - |
| Sep 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.24% | - |
| Sep 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.78% | - |
| Sep 23, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Sep 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.50% | - |
| Sep 19, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 6.00% | - |
| Sep 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.64% | - |
| Sep 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.41% | - |
| Sep 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.97% | - |
| Sep 15, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 8.20% | - |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.44% | - |
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.30% | - |
| Sep 10, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -4.48% | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 6.96% | - |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Sep 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.32% | - |
| Sep 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.50% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.58% | - |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.76% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.85% | - |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.36% | - |
| Aug 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 13.13% | - |
| Aug 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.64% | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 10.42% | - |
| Aug 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -12.20% | - |
| Aug 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 86.81% | - |
| Aug 21, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.55% | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.73% | - |
| Aug 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.08% | - |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.16% | - |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.89% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.47% | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | - |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.78% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Aug 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.41% | - |
| Aug 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.41% | - |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.51% | - |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.43% | - |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.93% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.14% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 8.25% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.83% | - |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.80% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.96% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.09% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |