Skip to main content
Mazda Motor Corporation (FRA:MZA0)
Germany flag Germany · Delayed Price · Currency is EUR
2.900
+0.020 (0.69%)
At close: Dec 4, 2025

Mazda Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.982.982.982.982.982.76%-
Dec 4, 20252.902.902.902.902.900.69%-
Dec 3, 20252.882.882.882.882.88-2.70%-
Dec 2, 20252.962.962.962.962.960.68%-
Dec 1, 20252.942.942.942.942.94-2.00%-
Nov 28, 20253.003.003.003.003.000.67%-
Nov 27, 20252.982.982.982.982.98-8.02%-
Nov 26, 20253.243.243.243.243.2410.20%100
Nov 25, 20252.942.942.942.942.940.68%-
Nov 24, 20252.922.922.922.922.924.29%-
Nov 21, 20252.802.802.802.802.80-1.41%-
Nov 20, 20252.842.842.842.842.845.19%-
Nov 19, 20252.702.702.702.702.70-3.57%-
Nov 18, 20252.802.802.802.802.80-4.76%-
Nov 17, 20252.942.942.942.942.942.08%-
Nov 14, 20252.882.882.882.882.88-0.69%-
Nov 13, 20252.902.902.902.902.90-2.68%-
Nov 12, 20252.982.982.982.982.982.76%-
Nov 11, 20252.902.902.902.902.90-1.36%-
Nov 10, 20252.942.942.942.942.948.89%-
Nov 7, 20252.702.702.702.702.70-1.46%-
Nov 6, 20252.742.742.742.742.74-1.44%-
Nov 5, 20252.782.782.782.782.78-1.42%-
Nov 4, 20252.822.822.822.822.82--
Nov 3, 20252.822.822.822.822.82-3.42%-
Oct 31, 20252.922.922.922.922.921.39%-
Oct 30, 20252.882.882.882.882.88-3.36%-
Oct 29, 20252.982.982.982.982.98--
Oct 28, 20252.982.982.982.982.98-0.67%-
Oct 27, 20253.003.003.003.003.00-1.32%-
Oct 24, 20253.043.043.043.043.040.66%-
Oct 23, 20253.023.023.023.023.021.34%-
Oct 22, 20252.982.982.982.982.98-1.32%-
Oct 21, 20253.023.023.023.023.023.42%-
Oct 20, 20252.922.922.922.922.921.39%-
Oct 17, 20252.882.882.882.882.88-0.69%-
Oct 16, 20252.902.902.902.902.903.57%-
Oct 15, 20252.802.802.802.802.800.72%-
Oct 14, 20252.782.782.782.782.782.96%-
Oct 13, 20252.702.702.702.702.70-6.90%-
Oct 10, 20252.902.902.902.902.900.69%-
Oct 9, 20252.882.882.882.882.88--
Oct 8, 20252.882.882.882.882.88-1.37%-
Oct 7, 20252.922.922.922.922.921.39%-
Oct 6, 20252.882.882.882.882.882.13%-
Oct 3, 20252.822.822.822.822.82-1.40%-
Oct 2, 20252.862.862.862.862.86-1.38%-
Oct 1, 20252.902.902.902.902.90-2.68%-
Sep 30, 20252.982.982.982.982.98-2.61%-
Sep 29, 20253.063.063.063.063.061.32%-
Sep 26, 20253.023.023.023.023.022.03%-
Sep 25, 20252.962.962.962.962.96-1.33%-
Sep 24, 20253.003.003.003.003.00-0.66%-
Sep 23, 20253.023.023.023.023.021.34%-
Sep 22, 20252.982.982.982.982.98--
Sep 19, 20252.982.982.982.982.98-0.67%-
Sep 18, 20253.003.003.003.003.00-1.32%-
Sep 17, 20253.043.043.043.043.042.01%-
Sep 16, 20252.982.982.982.982.98--
Sep 15, 20252.982.982.982.982.98-3.87%-
Sep 12, 20253.103.103.103.103.101.31%-
Sep 11, 20253.063.063.063.063.06-1.92%-
Sep 10, 20253.123.123.123.123.12-3.11%-
Sep 9, 20253.223.223.223.223.226.62%-
Sep 8, 20253.023.023.023.023.024.86%-
Sep 5, 20252.882.882.882.882.882.13%-
Sep 4, 20252.822.822.822.822.820.71%-
Sep 3, 20252.802.802.802.802.805.26%-
Sep 2, 20252.662.662.662.662.66--
Sep 1, 20252.662.662.662.662.66-2.92%-
Aug 29, 20252.742.742.742.742.740.74%-
Aug 28, 20252.722.722.722.722.72-0.73%-
Aug 27, 20252.742.742.742.742.741.48%-
Aug 26, 20252.702.702.702.702.70-1.46%-
Aug 25, 20252.742.742.742.742.743.01%-
Aug 22, 20252.662.662.662.662.66-0.75%-
Aug 21, 20252.682.682.682.682.68-0.74%-
Aug 20, 20252.702.702.702.702.700.75%-
Aug 19, 20252.682.682.682.682.682.29%-
Aug 18, 20252.622.622.622.622.620.77%-
Aug 15, 20252.602.602.602.602.60-0.76%-
Aug 14, 20252.622.622.622.622.62-2.24%-
Aug 13, 20252.682.682.682.682.680.75%-
Aug 12, 20252.662.662.662.662.660.76%-
Aug 11, 20252.642.642.642.642.645.60%-
Aug 8, 20252.502.502.502.502.50-3.10%-
Aug 7, 20252.582.582.582.582.580.78%-
Aug 6, 20252.562.562.562.562.560.79%-
Aug 5, 20252.542.542.542.542.544.96%-
Aug 4, 20252.422.422.422.422.42-0.82%-
Aug 1, 20252.442.442.442.442.44-2.40%-
Jul 31, 20252.502.502.502.502.50-0.79%-
Jul 30, 20252.522.522.522.522.52-2.33%-
Jul 29, 20252.582.582.582.582.581.57%-
Jul 28, 20252.542.542.542.542.54-6.62%-
Jul 25, 20252.722.722.722.722.721.49%-
Jul 24, 20252.682.682.682.682.6818.58%-
Jul 23, 20252.262.262.262.262.26--
Jul 22, 20252.262.262.262.262.26--
Jul 21, 20252.262.262.262.262.26-0.88%-