Advertisement
Advertisement
MaaT Pharma SA (MAAT.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 04:08PM CEST
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | 6.26 | 6.30 | 6.10 | 6.20 | 6.20 | 2,269 |
| Sep 22, 2023 | 6.28 | 6.30 | 6.00 | 6.28 | 6.28 | 2,738 |
| Sep 21, 2023 | 6.20 | 6.30 | 6.02 | 6.28 | 6.28 | 2,190 |
| Sep 20, 2023 | 6.38 | 6.40 | 6.30 | 6.30 | 6.30 | 2,098 |
| Sep 19, 2023 | 6.28 | 6.28 | 6.08 | 6.20 | 6.20 | 220 |
| Sep 18, 2023 | 6.30 | 6.32 | 6.04 | 6.30 | 6.30 | 1,032 |
| Sep 15, 2023 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | 1,085 |
| Sep 14, 2023 | 6.38 | 6.40 | 6.30 | 6.40 | 6.40 | 1,852 |
| Sep 13, 2023 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 626 |
| Sep 12, 2023 | 6.40 | 6.40 | 6.04 | 6.30 | 6.30 | 2,832 |
| Sep 11, 2023 | 6.34 | 6.40 | 6.34 | 6.36 | 6.36 | 821 |
| Sep 08, 2023 | 6.32 | 6.42 | 6.20 | 6.40 | 6.40 | 2,198 |
| Sep 07, 2023 | 6.44 | 6.50 | 6.16 | 6.30 | 6.30 | 18,008 |
| Sep 06, 2023 | 6.32 | 6.34 | 6.30 | 6.34 | 6.34 | 231 |
| Sep 05, 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 17 |
| Sep 04, 2023 | 6.28 | 6.42 | 6.28 | 6.28 | 6.28 | 377 |
| Sep 01, 2023 | 6.28 | 6.42 | 6.28 | 6.28 | 6.28 | 470 |
| Aug 31, 2023 | 6.30 | 6.30 | 6.24 | 6.26 | 6.26 | 170 |
| Aug 30, 2023 | 6.42 | 6.42 | 6.26 | 6.30 | 6.30 | 920 |
| Aug 29, 2023 | 6.28 | 6.40 | 6.12 | 6.40 | 6.40 | 567 |
| Aug 28, 2023 | 6.28 | 6.30 | 6.00 | 6.30 | 6.30 | 350 |
| Aug 25, 2023 | 6.30 | 6.40 | 5.96 | 6.30 | 6.30 | 1,212 |
| Aug 24, 2023 | 6.30 | 6.40 | 6.28 | 6.28 | 6.28 | 615 |
| Aug 23, 2023 | 6.28 | 6.42 | 6.28 | 6.30 | 6.30 | 3,193 |
| Aug 22, 2023 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | 1,942 |
| Aug 21, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1,758 |
| Aug 18, 2023 | 6.38 | 6.40 | 6.30 | 6.40 | 6.40 | 413 |
| Aug 17, 2023 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 95 |
| Aug 16, 2023 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 31 |
| Aug 15, 2023 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 241 |
| Aug 14, 2023 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 417 |
| Aug 11, 2023 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 7 |
| Aug 10, 2023 | 6.38 | 6.38 | 6.30 | 6.38 | 6.38 | 853 |
| Aug 09, 2023 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | 140 |
| Aug 08, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 127 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 6.30 | 6.30 | 6.28 | 6.30 | 6.30 | 257 |
| Aug 03, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 299 |
| Aug 02, 2023 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | 179 |
| Aug 01, 2023 | 6.40 | 6.58 | 6.40 | 6.40 | 6.40 | 1,400 |
| Jul 31, 2023 | 6.40 | 6.40 | 6.02 | 6.38 | 6.38 | 2,491 |
| Jul 28, 2023 | 6.42 | 6.44 | 6.22 | 6.22 | 6.22 | 736 |
| Jul 27, 2023 | 6.42 | 6.44 | 6.40 | 6.42 | 6.42 | 3,544 |
| Jul 26, 2023 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 652 |
| Jul 25, 2023 | 6.40 | 6.40 | 6.38 | 6.38 | 6.38 | 331 |
| Jul 24, 2023 | 6.38 | 6.42 | 6.38 | 6.40 | 6.40 | 682 |
| Jul 21, 2023 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | 710 |
| Jul 20, 2023 | 6.46 | 6.46 | 6.40 | 6.42 | 6.42 | 499 |
| Jul 19, 2023 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | 235 |
| Jul 18, 2023 | 6.46 | 6.46 | 6.36 | 6.36 | 6.36 | 1,442 |
| Jul 17, 2023 | 6.70 | 6.70 | 6.40 | 6.44 | 6.44 | 2,319 |
| Jul 14, 2023 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 547 |
| Jul 13, 2023 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 252 |
| Jul 12, 2023 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | 1,599 |
| Jul 11, 2023 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | 618 |
| Jul 10, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 561 |
| Jul 07, 2023 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 365 |
| Jul 06, 2023 | 6.84 | 6.86 | 6.60 | 6.70 | 6.70 | 431 |
| Jul 05, 2023 | 6.90 | 6.90 | 6.34 | 6.86 | 6.86 | 2,351 |
| Jul 04, 2023 | 7.00 | 7.20 | 6.00 | 6.60 | 6.60 | 3,849 |
| Jul 03, 2023 | 6.96 | 7.22 | 6.96 | 7.18 | 7.18 | 883 |
| Jun 30, 2023 | 7.22 | 7.24 | 7.20 | 7.24 | 7.24 | 276 |
| Jun 29, 2023 | 7.24 | 7.24 | 7.14 | 7.24 | 7.24 | 1,652 |
| Jun 28, 2023 | 7.30 | 7.30 | 7.02 | 7.30 | 7.30 | 1,071 |
| Jun 27, 2023 | 7.24 | 7.40 | 7.22 | 7.36 | 7.36 | 1,419 |
| Jun 26, 2023 | 7.28 | 7.30 | 7.26 | 7.26 | 7.26 | 701 |
| Jun 23, 2023 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | 961 |
| Jun 22, 2023 | 7.50 | 7.50 | 7.32 | 7.32 | 7.32 | 250 |
| Jun 21, 2023 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 782 |
| Jun 20, 2023 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | 457 |
| Jun 19, 2023 | 7.40 | 7.70 | 7.30 | 7.36 | 7.36 | 842 |
| Jun 16, 2023 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 414 |
| Jun 15, 2023 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 1,492 |
| Jun 14, 2023 | 7.78 | 7.80 | 7.56 | 7.60 | 7.60 | 1,385 |
| Jun 13, 2023 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 817 |
| Jun 12, 2023 | 7.76 | 7.76 | 7.60 | 7.76 | 7.76 | 531 |
| Jun 09, 2023 | 7.82 | 7.92 | 7.74 | 7.74 | 7.74 | 476 |
| Jun 08, 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 131 |
| Jun 07, 2023 | 7.90 | 7.90 | 7.78 | 7.90 | 7.90 | 383 |
| Jun 06, 2023 | 8.20 | 8.20 | 7.88 | 7.90 | 7.90 | 541 |
| Jun 05, 2023 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 266 |
| Jun 02, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 49 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | 469 |
| May 30, 2023 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 81 |
| May 29, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 101 |
| May 26, 2023 | 8.00 | 8.00 | 7.96 | 8.00 | 8.00 | 109 |
| May 25, 2023 | 8.00 | 8.00 | 7.98 | 8.00 | 8.00 | 1,019 |
| May 24, 2023 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | 663 |
| May 23, 2023 | 8.00 | 8.00 | 7.94 | 7.98 | 7.98 | 543 |
| May 22, 2023 | 8.10 | 8.10 | 7.92 | 8.00 | 8.00 | 1,986 |
| May 19, 2023 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | 3,414 |
| May 18, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 152 |
| May 17, 2023 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1,588 |
| May 16, 2023 | 8.58 | 8.70 | 8.38 | 8.38 | 8.38 | 891 |
| May 15, 2023 | 8.20 | 8.58 | 8.20 | 8.58 | 8.58 | 756 |
| May 12, 2023 | 8.28 | 8.54 | 8.28 | 8.54 | 8.54 | 531 |
| May 11, 2023 | 8.20 | 8.50 | 8.18 | 8.20 | 8.20 | 1,489 |
| May 10, 2023 | 8.80 | 8.80 | 8.30 | 8.38 | 8.38 | 1,688 |
| May 09, 2023 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 545 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
