Mainova AG (FRA:MNV6)
Germany
· Delayed Price · Currency is EUR 340.00
0.00 (0.00%)
At close: Dec 5, 2025
Mainova AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 4, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 1, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -3.95% | - |
| Nov 28, 2025 | 352.00 | 354.00 | 352.00 | 354.00 | 354.00 | 1.14% | 10 |
| Nov 27, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.94% | - |
| Nov 25, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 24, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 21, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 19, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 18, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 17, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 14, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 12, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 10, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Nov 6, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -4.49% | - |
| Nov 5, 2025 | 340.00 | 356.00 | 340.00 | 356.00 | 356.00 | -0.56% | 17 |
| Nov 4, 2025 | 340.00 | 358.00 | 340.00 | 358.00 | 358.00 | 5.29% | 1 |
| Nov 3, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 31, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.59% | - |
| Oct 29, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 5 |
| Oct 28, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Oct 27, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | - |
| Oct 24, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | -3.43% | 1 |
| Oct 23, 2025 | 330.00 | 350.00 | 330.00 | 350.00 | 350.00 | 6.06% | 6 |
| Oct 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.17% | - |
| Oct 21, 2025 | 322.00 | 348.00 | 322.00 | 348.00 | 348.00 | 8.07% | 3 |
| Oct 20, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Oct 17, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -8.00% | - |
| Oct 16, 2025 | 324.00 | 350.00 | 324.00 | 350.00 | 350.00 | 10.76% | 4 |
| Oct 15, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -9.71% | - |
| Oct 14, 2025 | 332.00 | 350.00 | 332.00 | 350.00 | 350.00 | 5.42% | 3 |
| Oct 13, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 9, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 8, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 7, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.19% | - |
| Oct 6, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | - |
| Oct 3, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 2, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 1, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Sep 30, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -5.68% | - |
| Sep 29, 2025 | 332.00 | 352.00 | 332.00 | 352.00 | 352.00 | 5.39% | 5 |
| Sep 26, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 25, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 24, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 23, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -4.57% | - |
| Sep 22, 2025 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 1.16% | 42 |
| Sep 19, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Sep 18, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.14% | - |
| Sep 17, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 5 |
| Sep 16, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 15, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 12, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 11, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 10, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 9, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 8, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2.94% | - |
| Sep 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -7.61% | 17 |
| Sep 1, 2025 | 338.00 | 368.00 | 338.00 | 368.00 | 368.00 | 8.88% | 17 |
| Aug 29, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Aug 28, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -7.65% | - |
| Aug 27, 2025 | 340.00 | 368.00 | 340.00 | 366.00 | 366.00 | 4.57% | 14 |
| Aug 26, 2025 | 334.00 | 350.00 | 334.00 | 350.00 | 350.00 | 0.57% | 63 |
| Aug 25, 2025 | 332.00 | 348.00 | 332.00 | 348.00 | 348.00 | -0.57% | 2 |
| Aug 22, 2025 | 334.00 | 350.00 | 334.00 | 350.00 | 350.00 | 3.55% | 114 |
| Aug 21, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | -0.59% | 89 |
| Aug 20, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -7.61% | - |
| Aug 19, 2025 | 338.00 | 368.00 | 338.00 | 368.00 | 368.00 | 8.88% | 15 |
| Aug 18, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Aug 15, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.60% | - |
| Aug 14, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | - |
| Aug 13, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 12, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - | - |
| Aug 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Aug 8, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 7, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Aug 6, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -4.07% | - |
| Aug 5, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -1.71% | - |
| Aug 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 12 |
| Aug 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Jul 31, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Jul 30, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Jul 29, 2025 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 1.74% | 29 |
| Jul 28, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Jul 25, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jul 24, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | - |
| Jul 23, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -0.58% | 3 |
| Jul 22, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | -0.58% | - |
| Jul 21, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |