Mawson Finland Limited (FRA:PM6)
Germany
· Delayed Price · Currency is EUR 1.950
-0.070 (-3.47%)
Last updated: Dec 5, 2025, 8:04 AM CET
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Dec 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 9.78% | - |
| Dec 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Nov 28, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.03% | - |
| Nov 27, 2025 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 6.42% | 100 |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Nov 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 5.46% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Nov 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Nov 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Nov 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Nov 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Nov 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.20% | - |
| Nov 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Nov 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | - |
| Oct 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 30, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Oct 27, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | -5.70% | 750 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 6.63% | - |
| Oct 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Oct 22, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | - |
| Oct 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Oct 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Oct 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Oct 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Oct 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Oct 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 250 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Oct 9, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 7.84% | 100 |
| Oct 8, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -4.67% | 500 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Sep 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 150 |
| Sep 25, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 8.51% | 150 |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Sep 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Sep 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Sep 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Sep 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.70% | - |
| Sep 16, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | -4.24% | 250 |
| Sep 15, 2025 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 10.74% | 4,000 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| Sep 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.33% | - |
| Sep 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.12% | 250 |
| Sep 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Sep 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Aug 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Aug 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Aug 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Aug 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -9.21% | - |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 27.73% | - |
| Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | - |
| Aug 20, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Aug 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Aug 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Aug 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Aug 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.61% | - |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | - |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 13.33% | - |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Jul 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jul 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jul 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Jul 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.99% | - |
| Jul 22, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 8.33% | 700 |
| Jul 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |