MTN Group Limited (FRA:LL6)
Germany
· Delayed Price · Currency is EUR 7.70
0.00 (0.00%)
At close: Dec 5, 2025
MTN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 3, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | - |
| Dec 2, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 0.66% | - |
| Dec 1, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Nov 28, 2025 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Nov 27, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Nov 26, 2025 | 8.95 | 8.95 | 8.15 | 8.15 | 8.15 | 0.62% | 20 |
| Nov 25, 2025 | 8.05 | 8.75 | 8.05 | 8.10 | 8.10 | 0.62% | 300 |
| Nov 24, 2025 | 8.15 | 8.30 | 8.05 | 8.05 | 8.05 | -0.62% | 100 |
| Nov 21, 2025 | 8.20 | 8.55 | 8.10 | 8.10 | 8.10 | -2.99% | 50 |
| Nov 20, 2025 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.83% | - |
| Nov 19, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | - |
| Nov 18, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | - | - |
| Nov 17, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Nov 14, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -1.80% | - |
| Nov 13, 2025 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | 1.83% | - |
| Nov 12, 2025 | 8.00 | 9.15 | 8.00 | 8.20 | 8.20 | -7.34% | 2,250 |
| Nov 11, 2025 | 8.20 | 8.90 | 8.20 | 8.85 | 8.85 | 10.62% | 5,767 |
| Nov 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | - |
| Nov 7, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Nov 6, 2025 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.24% | - |
| Nov 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Nov 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 31, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Oct 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 29, 2025 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 28, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 2.53% | - |
| Oct 27, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 24, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1.27% | - |
| Oct 23, 2025 | 7.80 | 8.20 | 7.80 | 7.85 | 7.85 | 1.29% | 1,400 |
| Oct 22, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | - |
| Oct 21, 2025 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Oct 20, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | - |
| Oct 17, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Oct 15, 2025 | 6.85 | 7.70 | 6.85 | 7.70 | 7.70 | 9.22% | - |
| Oct 14, 2025 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -6.00% | - |
| Oct 13, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Oct 10, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 3.47% | - |
| Oct 9, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -1.37% | - |
| Oct 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 7, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 8.96% | - |
| Oct 6, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Oct 3, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Oct 2, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Oct 1, 2025 | 6.45 | 7.30 | 6.45 | 6.80 | 6.80 | 5.43% | 196 |
| Sep 30, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | - |
| Sep 29, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 26, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Sep 25, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 23, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | - |
| Sep 22, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 19, 2025 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 18, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 16, 2025 | 6.60 | 7.60 | 6.60 | 6.95 | 6.95 | 5.30% | 500 |
| Sep 15, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | - |
| Sep 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 9, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 8, 2025 | 6.40 | 7.10 | 6.40 | 6.45 | 6.45 | 1.57% | 500 |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 4, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 3, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 2, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Sep 1, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Aug 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 26, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Aug 25, 2025 | 7.30 | 7.75 | 7.30 | 7.40 | 7.40 | 1.37% | 30 |
| Aug 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| Aug 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 20, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Aug 19, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Aug 18, 2025 | 8.00 | 8.10 | 7.25 | 7.25 | 7.25 | -9.38% | 595 |
| Aug 15, 2025 | 8.15 | 8.50 | 8.00 | 8.00 | 8.00 | -1.84% | 161 |
| Aug 14, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 1.88% | - |
| Aug 13, 2025 | 8.10 | 8.15 | 8.00 | 8.00 | 8.00 | -1.84% | 200 |
| Aug 12, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.82% | - |
| Aug 11, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | - |
| Aug 8, 2025 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | -1.89% | 500 |
| Aug 7, 2025 | 7.50 | 7.95 | 7.50 | 7.95 | 7.95 | 6.00% | 500 |
| Aug 6, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 3.45% | - |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 4, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 31, 2025 | 6.85 | 7.30 | 6.85 | 7.25 | 7.25 | 5.84% | 170 |
| Jul 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 29, 2025 | 6.75 | 7.00 | 6.75 | 6.85 | 6.85 | 1.48% | 75 |
| Jul 28, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.27% | - |
| Jul 25, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 24, 2025 | 6.70 | 7.00 | 6.70 | 6.75 | 6.75 | 0.75% | 700 |
| Jul 23, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 22, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 21, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | -1.45% | - |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |