Mainova AG (FRA:MNV6)
Germany
· Delayed Price · Currency is EUR 356.00
-10.00 (-2.73%)
At close: Mar 9, 2026
Mainova AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | - | -2.73% | - |
| Mar 6, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Mar 5, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Mar 4, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.67% | - |
| Mar 3, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -7.69% | - |
| Mar 2, 2026 | 356.00 | 390.00 | 356.00 | 390.00 | 390.00 | 8.33% | 3 |
| Feb 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 26, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 25, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 24, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | - |
| Feb 19, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | - |
| Feb 18, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 1.69% | - |
| Feb 17, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 16, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | - |
| Feb 13, 2026 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | -7.25% | 9 |
| Feb 12, 2026 | 356.00 | 386.00 | 356.00 | 386.00 | 386.00 | 8.43% | 11 |
| Feb 11, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 10, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 9, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 6, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 5, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Feb 4, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -6.32% | - |
| Feb 3, 2026 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | 5.56% | 9 |
| Feb 2, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jan 30, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jan 29, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.17% | - |
| Jan 28, 2026 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | -0.54% | - |
| Jan 27, 2026 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | -0.54% | 13 |
| Jan 26, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -1.06% | - |
| Jan 23, 2026 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -5.05% | - |
| Jan 22, 2026 | 372.00 | 396.00 | 372.00 | 396.00 | 396.00 | 7.03% | 33 |
| Jan 21, 2026 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2.78% | - |
| Jan 20, 2026 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 5.88% | - |
| Jan 19, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.30% | - |
| Jan 16, 2026 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | - | 1 |
| Jan 15, 2026 | 340.00 | 348.00 | 340.00 | 348.00 | 348.00 | -0.57% | 9 |
| Jan 14, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 2.94% | 15 |
| Jan 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.86% | - |
| Jan 12, 2026 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | -0.57% | 40 |
| Jan 9, 2026 | 338.00 | 352.00 | 338.00 | 352.00 | 352.00 | 3.53% | 7 |
| Jan 8, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 15 |
| Jan 7, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Jan 6, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Jan 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Jan 2, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 30, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 23, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -8.11% | - |
| Dec 22, 2025 | 340.00 | 370.00 | 340.00 | 370.00 | 370.00 | 8.82% | 25 |
| Dec 19, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 18, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 17, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 16, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -7.61% | - |
| Dec 15, 2025 | 340.00 | 368.00 | 340.00 | 368.00 | 368.00 | 1.10% | 2 |
| Dec 12, 2025 | 340.00 | 364.00 | 340.00 | 364.00 | 364.00 | 7.06% | 3 |
| Dec 11, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Dec 10, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.58% | - |
| Dec 9, 2025 | 340.00 | 342.00 | 340.00 | 342.00 | 342.00 | 0.59% | 26 |
| Dec 8, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| 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 |