Man Group Plc (FRA:M3N)
Germany
· Delayed Price · Currency is EUR 2.420
+0.040 (1.68%)
Last updated: Dec 5, 2025, 8:08 AM CET
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Dec 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Dec 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Nov 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Nov 27, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 26, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Nov 25, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 1.77% | 2,200 |
| Nov 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Nov 17, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Nov 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Nov 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Nov 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Nov 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Nov 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 6, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 5, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Nov 4, 2025 | 2.36 | 2.40 | 2.36 | 2.40 | 2.40 | 0.84% | 500 |
| Nov 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | - |
| Oct 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 30, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Oct 29, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Oct 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Oct 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Oct 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 23, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | 750 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Oct 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Oct 17, 2025 | 2.14 | 2.28 | 2.14 | 2.28 | 2.28 | 4.59% | 438 |
| Oct 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 15, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | 20 |
| Oct 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Oct 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | 5,000 |
| Oct 9, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 1,100 |
| Oct 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 3, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | 14,550 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 2 |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Sep 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Sep 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 22, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 5.26% | 10,020 |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Sep 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Sep 16, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Sep 15, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 3.35% | 2,688 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 11, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | -1.10% | 20,000 |
| Sep 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Sep 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Sep 8, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 8,738 |
| Sep 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Sep 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | - |
| Sep 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 2,308 |
| Sep 1, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -3.14% | 2,308 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Aug 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Aug 25, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 1.61% | 10,200 |
| Aug 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 1,000 |
| Aug 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Aug 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 12, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 11, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -1.08% | 2,960 |
| Aug 8, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 1,630 |
| Aug 7, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -3.14% | 660 |
| Aug 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | 0.53% | - |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.85 | 1.60% | - |
| Aug 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | -2.09% | - |
| Aug 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.86 | - | - |
| Jul 31, 2025 | 1.97 | 1.97 | 1.91 | 1.91 | 1.86 | -8.17% | 58,022 |
| Jul 30, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.03 | 1.96% | 200 |
| Jul 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | - | 150 |
| Jul 28, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 1.99 | -1.92% | 1,220 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -0.95% | - |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 0.96% | - |
| Jul 23, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | -0.95% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | - | - |
| Jul 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | - | - |
| Jul 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 1.94% | - |