UK markets closed

Manitou BF SA (MTU.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
22.700.00 (0.00%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.9023.0022.7022.7022.703,553
02 May 202423.1523.2522.7022.7022.7010,333
30 Apr 202423.0523.3522.8523.0523.0515,763
29 Apr 202422.8523.0522.5022.8522.8515,335
26 Apr 202424.0024.0522.4522.6522.6558,553
25 Apr 202425.6525.6524.5024.7024.708,244
24 Apr 202425.5525.9525.5525.6525.6510,811
23 Apr 202425.5025.7025.3025.5525.5512,318
22 Apr 202425.1525.5524.7525.4025.4019,419
19 Apr 202426.3526.3524.8525.2525.2517,713
18 Apr 202425.8526.7525.8526.5526.5530,197
17 Apr 202425.5026.0025.4025.9525.9510,716
16 Apr 202425.4525.5024.9525.4025.4012,429
15 Apr 202425.1025.7525.1025.6525.659,837
12 Apr 202425.0525.7025.0525.2025.208,978
11 Apr 202425.4525.5525.1525.1525.153,849
10 Apr 202425.3525.7525.2025.5525.5515,330
09 Apr 202425.4525.6025.1525.3525.3510,087
08 Apr 202425.3525.7525.3025.4525.4512,298
05 Apr 202425.1025.3524.8525.3525.356,171
04 Apr 202425.2025.5025.1525.4025.408,069
03 Apr 202424.8525.2524.6525.2025.209,713
02 Apr 202425.4025.5024.6024.9524.9518,132
28 Mar 202425.4025.4025.1525.3525.356,779
27 Mar 202425.1025.4025.0025.4025.407,971
26 Mar 202424.7525.3524.5025.2525.2533,342
25 Mar 202424.6524.8524.5024.6524.655,406
22 Mar 202424.5025.0024.5024.8524.8520,045
21 Mar 202424.2024.6524.1024.5024.5011,403
20 Mar 202423.9524.1023.7024.1024.1010,635
19 Mar 202424.1524.1523.8024.1024.1012,473
18 Mar 202424.1524.9524.0024.1524.1549,963
15 Mar 202423.8024.6023.7024.2024.2025,325
14 Mar 202424.2024.3023.5523.7023.7010,480
13 Mar 202424.1024.4523.5524.3024.3017,507
12 Mar 202424.0024.1523.6524.1024.1014,458
11 Mar 202423.2523.8523.1023.8523.8530,992
08 Mar 202423.7523.7522.9522.9522.9520,385
07 Mar 202423.9524.5523.4023.6523.6537,447
06 Mar 202422.6523.2022.6523.1023.1012,304
05 Mar 202422.7522.7522.4522.7522.756,529
04 Mar 202422.3522.8522.1522.7522.758,429
01 Mar 202422.2022.4522.0022.2022.208,700
29 Feb 202422.0022.3521.9022.1022.108,838
28 Feb 202422.3022.4521.7021.8521.8517,433
27 Feb 202422.6022.6022.2022.2022.208,888
26 Feb 202422.5522.5521.9022.5522.5511,091
23 Feb 202422.4522.6022.0022.5022.5025,900
22 Feb 202422.0022.4521.8522.4522.4533,559
21 Feb 202421.9022.0021.7021.8021.8011,155
20 Feb 202422.2022.2021.7021.7021.7011,291
19 Feb 202422.4522.4521.9022.2022.2013,977
16 Feb 202421.5022.0521.4021.8521.8511,903
15 Feb 202421.4021.6021.1021.1521.1515,283
14 Feb 202420.9521.1020.6521.0021.006,377
13 Feb 202421.3021.3020.6020.8520.855,833
12 Feb 202420.8521.4020.8521.2021.2011,310
09 Feb 202420.4520.7020.1020.7020.7010,025
08 Feb 202419.9220.5519.9220.1520.1514,559
07 Feb 202420.2020.2519.8820.0020.0012,097
06 Feb 202420.4020.4020.1020.1020.1011,546
05 Feb 202420.2520.5520.1020.3520.359,873
02 Feb 202420.3520.4520.0020.0020.0015,867
01 Feb 202420.7520.7520.1520.2520.2511,513
31 Jan 202420.8020.9520.6020.7520.757,433
30 Jan 202420.7020.8520.6020.6520.6510,920
29 Jan 202421.0021.0020.6020.7520.7512,481
26 Jan 202420.3021.2020.3020.6020.6044,723
25 Jan 202420.1020.2019.7819.9219.9213,945
24 Jan 202420.0520.3019.8019.9819.9825,241
23 Jan 202420.7020.7520.0520.2020.2030,036
22 Jan 202421.0021.0020.7020.7020.709,373
19 Jan 202421.7521.7520.7520.8020.8017,008
18 Jan 202421.5021.8021.3521.3521.357,992
17 Jan 202421.6521.6521.0521.2521.2522,440
16 Jan 202422.0522.0521.5521.8521.8511,194
15 Jan 202422.5022.5521.9521.9521.9510,282
12 Jan 202422.3022.7022.3022.7022.703,630
11 Jan 202422.1022.3521.9022.1022.103,666
10 Jan 202422.5522.5522.2022.2522.252,685
09 Jan 202422.7522.7522.3022.5522.552,276
08 Jan 202422.6522.7022.3022.6522.652,909
05 Jan 202422.7522.7522.4022.5522.554,914
04 Jan 202422.1022.7521.9522.7522.7511,600
03 Jan 202422.7522.8022.0522.1522.158,153
02 Jan 202423.3023.3522.7522.8522.852,983
29 Dec 202322.9023.5522.9023.2023.204,717
28 Dec 202322.8023.2022.8023.1023.104,657
27 Dec 202322.9523.1022.7523.0523.0510,080
22 Dec 202323.3523.3522.6022.7522.7510,311
21 Dec 202322.6023.2522.5523.1023.109,109
20 Dec 202323.6523.7022.7023.1523.159,659
19 Dec 202323.6523.6523.2523.6023.602,516
18 Dec 202323.4023.7523.2023.6023.6015,839
15 Dec 202323.0023.6023.0023.5523.5514,725
14 Dec 202321.6023.2521.6022.8522.8515,735
13 Dec 202321.7521.9521.6021.6521.655,534
12 Dec 202322.0522.4021.6521.6521.657,892
11 Dec 202322.5522.9022.1022.1522.158,324
08 Dec 202322.4022.6022.2022.4522.457,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...