Skip to main content
Manz AG (FRA:M5Z)
Germany flag Germany · Delayed Price · Currency is EUR
0.0989
+0.0189 (23.63%)
At close: Dec 5, 2025

Manz AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.080.120.050.100.1023.63%10,908
Dec 4, 20250.050.110.050.080.08147.68%8,962
Dec 3, 20250.030.030.030.030.03-19.65%100
Dec 2, 20250.040.040.040.040.04-49.81%524
Dec 1, 20250.120.120.080.080.08125.00%4,210
Nov 28, 20250.030.040.030.040.04-28.94%136
Nov 27, 20250.050.050.050.050.05-320
Nov 26, 20250.050.050.050.050.05-16.50%310
Nov 25, 20250.030.120.030.060.0641.84%27,537
Nov 24, 20250.070.100.040.040.04-24.06%2,750
Nov 21, 20250.080.080.060.060.06-34.85%5,995
Nov 20, 20250.080.090.080.090.096.88%960
Nov 19, 20250.080.080.080.080.08-31.86%13,415
Nov 18, 20250.070.120.070.120.1267.71%1,775
Nov 17, 20250.050.170.050.070.07-12,897
Nov 14, 20250.070.070.070.070.07-52.70%10,000
Nov 13, 20250.040.150.040.150.15304.37%5,151
Nov 12, 20250.020.040.020.040.04-24.22%237
Nov 11, 20250.030.050.030.050.057.33%2,565
Nov 10, 20250.030.050.030.050.0510.02%1,100
Nov 7, 20250.040.040.040.040.04-59.10%1,700
Nov 6, 20250.040.100.030.100.1067.79%740
Nov 5, 20250.060.060.060.060.061.36%-
Nov 4, 20250.060.060.060.060.06-3.76%1,200
Nov 3, 20250.070.070.060.060.06-17.54%7,520
Oct 31, 20250.070.070.070.070.07-7.38%1,225
Oct 30, 20250.080.100.060.080.0828.41%5,011
Oct 29, 20250.060.060.060.060.06-49.84%547
Oct 28, 20250.070.120.070.120.12106.66%1,352
Oct 27, 20250.080.080.060.060.06-51.30%2,312
Oct 24, 20250.080.140.080.120.1223.40%2,124
Oct 23, 20250.090.100.060.100.101.21%197
Oct 22, 20250.110.110.100.100.10-10.99%10,275
Oct 21, 20250.100.110.100.110.112.21%5,000
Oct 20, 20250.110.110.080.110.11-1.45%2,324
Oct 17, 20250.120.130.110.110.11-7.24%10,473
Oct 16, 20250.120.120.120.120.12-8.62%45
Oct 15, 20250.120.130.120.130.139.43%2,084
Oct 14, 20250.120.120.120.120.12-200
Oct 13, 20250.130.130.120.120.12-8.19%231
Oct 10, 20250.120.130.120.130.139.11%595
Oct 9, 20250.120.120.120.120.12-0.17%-
Oct 8, 20250.120.120.120.120.12-30.53%3
Oct 7, 20250.110.170.110.170.1755.17%2,000
Oct 6, 20250.110.120.110.110.11-361
Oct 3, 20250.110.120.110.110.11-4.17%2,700
Oct 2, 20250.120.150.110.120.12-11.54%4,325
Oct 1, 20250.120.130.120.130.1312.85%33
Sep 30, 20250.140.170.110.120.12-10.70%452
Sep 29, 20250.130.130.130.130.13-5.56%2,580
Sep 26, 20250.140.140.140.140.14-23.26%-
Sep 25, 20250.180.180.180.180.18-1.11%56,792
Sep 24, 20250.180.180.180.180.18-0.11%-
Sep 23, 20250.180.180.180.180.18-0.44%5,296
Sep 22, 20250.180.180.180.180.181.57%10,015
Sep 19, 20250.190.190.180.180.18-3.78%1,894
Sep 18, 20250.190.190.190.190.19-40
Sep 17, 20250.190.190.190.190.19-300
Sep 16, 20250.190.190.190.190.19-134
Sep 15, 20250.190.190.190.190.19-100
Sep 12, 20250.180.190.180.190.193.93%20
Sep 11, 20250.180.180.180.180.18-644
Sep 10, 20250.180.180.180.180.18-1,243
Sep 9, 20250.180.180.180.180.18-2.84%100
Sep 8, 20250.180.180.180.180.180.66%-
Sep 5, 20250.180.180.180.180.18--
Sep 4, 20250.180.180.180.180.18-8.90%37
Sep 3, 20250.190.200.180.200.208.11%8,034
Sep 2, 20250.190.190.190.190.19-9.76%6,000
Sep 1, 20250.200.210.200.210.21-140
Aug 29, 20250.210.210.210.210.21-6,000
Aug 28, 20250.210.210.210.210.21-3.30%-
Aug 27, 20250.210.220.210.210.2114.47%2,050
Aug 26, 20250.180.270.180.190.193.93%15,087
Aug 25, 20250.180.180.180.180.18-110
Aug 22, 20250.190.190.180.180.18-1,050
Aug 21, 20250.200.200.180.180.18-10.54%15
Aug 20, 20250.180.200.180.200.2011.78%521
Aug 19, 20250.180.180.180.180.18-12.22%190
Aug 18, 20250.160.200.130.200.2025.93%6,300
Aug 15, 20250.150.160.140.160.16-2.89%5,150
Aug 14, 20250.150.200.150.170.1710.37%23,000
Aug 13, 20250.130.200.130.150.1525.33%250
Aug 12, 20250.180.200.120.120.12-31.58%18,071
Aug 11, 20250.180.180.180.180.18-6.30%686
Aug 8, 20250.180.190.180.190.196.73%441
Aug 7, 20250.180.180.180.180.18-8.55%375
Aug 6, 20250.190.190.190.190.19-3.13%40
Aug 5, 20250.180.200.180.200.20-27.07%630
Aug 4, 20250.270.270.270.270.27-1.81%1,800
Aug 1, 20250.180.280.180.280.283.95%5,000
Jul 31, 20250.180.270.180.270.2743.01%395
Jul 30, 20250.180.290.180.190.19-11.43%5,164
Jul 29, 20250.120.210.120.210.2133.08%5,715
Jul 28, 20250.190.250.160.160.16-36.88%12,262
Jul 25, 20250.120.250.120.250.25107.99%5,081
Jul 24, 20250.200.200.120.120.12-40.05%16,788
Jul 23, 20250.200.230.200.200.20-8.86%16,410
Jul 22, 20250.190.220.190.220.2218.79%1,270
Jul 21, 20250.210.220.190.190.19-12.02%7,304