ManpowerGroup Inc. (FRA:MPW)
Germany
· Delayed Price · Currency is EUR 24.00
-0.40 (-1.64%)
At close: Dec 5, 2025
ManpowerGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Dec 2, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Dec 1, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Nov 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | - | - |
| Nov 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | -0.81% | - |
| Nov 26, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 23.97 | 4.24% | 312 |
| Nov 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.00 | -1.67% | - |
| Nov 24, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.39 | 3.45% | 200 |
| Nov 21, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 22.61 | -2.52% | 350 |
| Nov 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.19 | - | - |
| Nov 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.19 | -1.65% | - |
| Nov 18, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 23.58 | -0.82% | 146 |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | - | - |
| Nov 14, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | -1.61% | - |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.17 | -3.13% | - |
| Nov 12, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 24.95 | 6.67% | 20 |
| Nov 11, 2025 | 23.60 | 24.00 | 23.60 | 24.00 | 23.39 | -2.44% | 664 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 23.97 | 0.82% | - |
| Nov 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.78 | -2.40% | - |
| Nov 6, 2025 | 25.60 | 26.00 | 25.00 | 25.00 | 24.36 | -3.10% | 168 |
| Nov 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.14 | - | - |
| Nov 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.14 | -3.01% | - |
| Nov 3, 2025 | 26.20 | 26.80 | 26.20 | 26.60 | 25.92 | 1.53% | 349 |
| Oct 31, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.53 | - | 167 |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.53 | -5.07% | - |
| Oct 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.90 | -2.13% | - |
| Oct 28, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.48 | -1.40% | 220 |
| Oct 27, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 27.87 | -0.69% | 161 |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.07 | 1.41% | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | -3.40% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.65 | 2.08% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.07 | -2.04% | - |
| Oct 20, 2025 | 28.60 | 29.40 | 28.60 | 29.40 | 28.65 | -2.00% | 150 |
| Oct 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.24 | -7.41% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.58 | 0.62% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.38 | -1.23% | - |
| Oct 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.77 | 0.62% | - |
| Oct 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.58 | -3.57% | - |
| Oct 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.74 | 1.82% | - |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.16 | 0.61% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 31.97 | -1.20% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.36 | 0.61% | - |
| Oct 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.16 | 1.23% | - |
| Oct 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.77 | 1.24% | - |
| Oct 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.38 | 0.63% | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | - | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | -1.84% | - |
| Sep 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.77 | 1.88% | - |
| Sep 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | -3.03% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.16 | 5.10% | - |
| Sep 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.60 | -2.48% | - |
| Sep 23, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 31.38 | 2.55% | 90 |
| Sep 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.60 | -1.88% | - |
| Sep 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | 0.63% | - |
| Sep 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 30.99 | -0.62% | - |
| Sep 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.19 | - | - |
| Sep 16, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 31.19 | -1.23% | - |
| Sep 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.58 | -2.41% | - |
| Sep 12, 2025 | 33.40 | 34.00 | 33.20 | 33.20 | 32.36 | 3.11% | 440 |
| Sep 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.38 | -1.23% | - |
| Sep 10, 2025 | 32.40 | 32.60 | 32.40 | 32.60 | 31.77 | -1.81% | 124 |
| Sep 9, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 32.36 | -5.14% | 150 |
| Sep 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | -0.57% | - |
| Sep 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.30 | 1.15% | - |
| Sep 4, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 33.91 | -0.57% | - |
| Sep 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | -2.78% | - |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.08 | 0.56% | - |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | 2.29% | - |
| Aug 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | -1.69% | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.69 | 1.71% | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | -6.42% | - |
| Aug 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.45 | - | - |
| Aug 25, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.45 | 5.06% | - |
| Aug 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.69 | -0.56% | - |
| Aug 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - | - |
| Aug 20, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | 2.29% | - |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | 0.57% | - |
| Aug 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 33.91 | -0.57% | - |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | -0.57% | - |
| Aug 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.30 | 4.76% | - |
| Aug 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.74 | -0.59% | - |
| Aug 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 32.94 | -1.74% | - |
| Aug 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.52 | 2.99% | - |
| Aug 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.55 | 2.45% | - |
| Aug 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 31.77 | -2.98% | - |
| Aug 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 32.74 | 1.20% | - |
| Aug 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.36 | -2.92% | 35 |
| Aug 4, 2025 | 33.60 | 34.20 | 33.60 | 34.20 | 33.33 | -3.93% | 35 |
| Aug 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.69 | -3.78% | - |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.06 | -2.12% | - |
| Jul 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.84 | -2.07% | - |
| Jul 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 37.62 | -0.52% | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.81 | 2.65% | - |
| Jul 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.84 | - | - |
| Jul 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.84 | 0.53% | - |
| Jul 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.64 | 5.62% | - |
| Jul 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.69 | -3.26% | - |
| Jul 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.86 | -2.65% | - |
| Jul 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.84 | 3.28% | - |