U.S. Markets close in 3 hrs 51 mins

Manitou BF SA (MTU.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
28.43-0.28 (-0.98%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 22, 201728.8029.0028.2028.4328.436,973
May 19, 201727.7528.8927.7528.7128.7115,762
May 18, 201728.9028.9127.7227.7627.7620,258
May 17, 201730.0430.0428.8929.0329.0314,602
May 16, 201730.1030.4029.8930.0030.0015,070
May 15, 201730.3030.6030.1030.1030.1012,449
May 12, 201730.6830.6829.8429.8729.8710,954
May 11, 201730.2030.7429.8230.6030.6012,623
May 10, 201731.4531.4530.1030.2130.2121,773
May 09, 201730.5031.3930.5031.2931.2937,693
May 08, 201730.0030.3729.8130.3730.3717,300
May 05, 201729.1429.8029.0029.8029.8011,166
May 04, 201729.0230.0029.0229.2829.2822,625
May 03, 201729.3029.3028.4029.0229.0224,784
May 02, 201729.0029.4028.7228.8328.8325,412
Apr 28, 201728.1429.7027.8729.0029.0039,220
Apr 27, 201728.4028.5027.9028.2828.2828,783
Apr 26, 201727.2028.5027.2028.4528.4537,184
Apr 25, 201726.6027.5026.6027.3027.3037,229
Apr 24, 201726.3027.0126.3026.7826.7823,458
Apr 21, 201725.6626.3025.5025.5025.5062,375
Apr 20, 201724.8924.9024.5124.7824.787,032
Apr 19, 201724.8925.0024.5024.8124.8136,513
Apr 18, 201724.6024.8924.1024.8024.8061,916
Apr 13, 201724.7024.8024.4024.6024.606,121
Apr 12, 201724.4024.7024.4024.6924.694,443
Apr 11, 201724.9024.9023.8624.4024.4010,738
Apr 10, 201724.8024.8824.6924.8824.887,058
Apr 07, 201724.8024.8524.6024.7924.799,919
Apr 06, 201724.5024.8024.3224.8024.8013,285
Apr 05, 201724.7024.7024.2024.5724.577,594
Apr 04, 201725.0025.0024.5024.7024.7010,254
Apr 03, 201724.4924.9924.4024.9524.9522,335
Mar 31, 201724.0024.5023.7024.5024.5020,594
Mar 30, 201723.7024.1023.5623.9923.9913,797
Mar 29, 201723.8124.0023.6523.7923.798,055
Mar 28, 201723.6324.0023.6323.8623.865,002
Mar 27, 201723.3224.0023.2923.7223.7219,458
Mar 24, 201722.9723.3322.9723.3223.322,992
Mar 23, 201723.2823.2822.9522.9522.952,906
Mar 22, 201723.1023.2822.9423.1923.199,135
Mar 21, 201723.2423.2822.9923.0923.096,098
Mar 20, 201722.7323.2422.7123.1623.168,402
Mar 17, 201722.4023.0422.4023.0423.0418,209
Mar 16, 201722.5222.8022.3022.7022.7015,533
Mar 15, 201723.0023.1522.4022.7922.7924,323
Mar 14, 201723.0023.2722.8023.1523.1521,556
Mar 13, 201723.0023.2822.9022.9022.9010,698
Mar 10, 201722.3223.2022.3022.9822.9812,559
Mar 09, 201723.1123.1521.2122.3122.3141,620
Mar 08, 201724.1924.1923.3023.3323.3326,727
Mar 07, 201724.0924.2023.9024.1024.1010,793
Mar 06, 201723.4524.1023.4524.0024.0027,074
Mar 03, 201722.3523.2022.3523.2023.2037,990
Mar 02, 201722.0022.5022.0022.4122.41121,949
Mar 01, 201721.0021.6020.9621.5521.5510,500
Feb 28, 201721.0021.0020.6020.9020.908,375
Feb 27, 201721.0421.2520.1021.0021.0020,851
Feb 24, 201721.6121.6521.0721.2921.298,459
Feb 23, 201721.5321.8021.5321.6121.616,868
Feb 22, 201721.7821.8021.5021.8021.809,136
Feb 21, 201721.2021.8021.0721.7021.7014,344
Feb 20, 201721.8121.8120.8321.2021.2021,963
Feb 17, 201722.0122.2321.9021.9821.988,120
Feb 16, 201722.3022.3722.1022.3722.378,555
Feb 15, 201722.2022.4022.1722.4022.4011,539
Feb 14, 201722.1722.3922.1722.3022.308,599
Feb 13, 201722.0122.3922.0122.3122.3115,826
Feb 10, 201722.0522.2021.9022.2022.209,019
Feb 09, 201722.1322.3021.8022.0522.0516,730
Feb 08, 201721.9422.2021.8822.2022.2034,820
Feb 07, 201721.7021.9521.6021.9521.9514,159
Feb 06, 201721.7921.9021.6221.8221.8215,596
Feb 03, 201721.7021.8521.4221.7021.7020,583
Feb 02, 201721.1021.9521.1021.8921.8930,834
Feb 01, 201721.3021.5421.1021.2021.2049,444
Jan 31, 201721.1721.5021.1021.1521.1514,670
Jan 30, 201721.0921.3020.8021.1021.1032,973
Jan 27, 201720.7020.8020.3720.6020.6015,718
Jan 26, 201720.9021.0120.5820.8720.8721,251
Jan 25, 201720.9021.1020.7621.0121.0114,105
Jan 24, 201720.4020.8920.4020.8920.898,035
Jan 23, 201720.5020.9020.4920.5520.5512,139
Jan 20, 201719.9720.6019.9220.2020.2017,567
Jan 19, 201720.0120.1019.7620.0020.008,316
Jan 18, 201720.4620.5720.0120.1020.1013,417
Jan 17, 201721.3221.3220.5020.5520.5510,408
Jan 16, 201720.8921.4020.8020.8520.8512,739
Jan 13, 201720.5021.5020.5020.7120.7123,740
Jan 12, 201720.6520.6620.2220.4520.4525,060
Jan 11, 201719.7520.8019.7520.7020.7037,275
Jan 10, 201719.1520.0619.1519.6019.6067,047
Jan 09, 201719.1519.7019.1019.1019.1045,000
Jan 06, 201718.6719.1018.6619.0919.094,328
Jan 05, 201718.9019.0018.7918.8018.802,143
Jan 04, 201718.8319.0018.7918.9018.902,932
Jan 03, 201718.8018.9518.8018.9018.902,406
Jan 02, 201718.7519.0018.4118.8218.82134,370
Dec 30, 201618.7018.7218.5018.7018.708,035
Dec 29, 201618.7018.8018.4018.7518.752,580
*Close price adjusted for dividends and splits.
Loading more data...