MTU.PA - Manitou BF SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201834.7034.9034.4534.4534.454,191
Apr 20, 201834.3035.5034.3034.8034.8029,440
Apr 19, 201834.1034.4034.0034.3534.359,640
Apr 18, 201833.3534.0033.1034.0034.008,609
Apr 17, 201833.5033.6033.4033.4033.403,211
Apr 16, 201833.5033.8533.4033.4033.404,563
Apr 13, 201833.7533.9533.5033.6033.6010,789
Apr 12, 201833.7034.0033.0033.8033.806,918
Apr 11, 201834.4534.4533.7033.8033.806,012
Apr 10, 201833.8034.6033.8034.4034.406,082
Apr 09, 201833.5534.0033.4533.7033.709,909
Apr 06, 201832.7533.9032.7033.5033.5010,564
Apr 05, 201832.5033.0032.5032.7532.753,483
Apr 04, 201833.5033.5032.0532.3032.3021,371
Apr 03, 201834.3034.3033.4033.5033.5016,893
Mar 29, 201833.4034.7533.0034.5034.5041,261
Mar 28, 201833.2533.5033.0033.3033.308,085
Mar 27, 201832.5533.5032.5033.2533.2548,175
Mar 26, 201832.2532.4531.8032.4032.4019,897
Mar 23, 201832.3032.3531.6032.3532.358,186
Mar 22, 201832.7032.7032.2032.5032.509,168
Mar 21, 201832.9532.9532.4032.7032.704,894
Mar 20, 201831.8033.6531.8033.0033.0020,249
Mar 19, 201832.2032.2031.3531.8531.8515,177
Mar 16, 201832.1532.2031.7032.1532.1512,515
Mar 15, 201832.5032.6532.1532.4032.4011,814
Mar 14, 201832.9532.9532.2032.5032.5020,144
Mar 13, 201833.4533.9532.7032.9032.9018,664
Mar 12, 201832.6034.7532.6033.5533.5522,505
Mar 09, 201832.9032.9031.6532.4032.4040,709
Mar 08, 201834.0034.1032.5532.6532.6543,841
Mar 07, 201835.4035.4033.2033.9033.9055,875
Mar 06, 201835.5036.3535.5035.7035.7024,766
Mar 05, 201835.3035.3034.4034.8534.8514,829
Mar 02, 201835.4535.4535.2035.4035.4013,136
Mar 01, 201836.5036.8035.3035.5035.5010,831
Feb 28, 201836.4536.6535.7036.6036.6016,455
Feb 27, 201836.6036.6036.1036.5036.506,818
Feb 26, 201835.9036.6035.8536.5536.556,988
Feb 23, 201836.6036.9035.7035.7035.7011,057
Feb 22, 201837.1037.2536.5036.5036.509,048
Feb 21, 201835.9037.3035.8537.3037.3011,252
Feb 20, 201836.5036.5035.4035.8035.808,336
Feb 19, 201836.8036.9536.3536.4036.406,355
Feb 16, 201837.0037.0036.1536.8536.8511,553
Feb 15, 201836.3037.1036.2536.6536.6529,901
Feb 14, 201835.0036.0035.0035.7535.7533,209
Feb 13, 201834.3034.7534.2034.7534.759,176
Feb 12, 201833.8034.6033.8034.2534.2526,626
Feb 09, 201833.9034.5533.1033.6033.6016,267
Feb 08, 201833.8035.0033.8034.6034.6013,819
Feb 07, 201833.0035.9033.0033.7033.7025,654
Feb 06, 201832.4033.1032.0532.8532.8520,179
Feb 05, 201835.1035.2032.3034.3034.3027,445
Feb 02, 201835.4035.8033.3534.9034.9024,343
Feb 01, 201834.6035.3034.5035.3035.3026,662
Jan 31, 201833.8034.4033.0034.4034.4046,026
Jan 30, 201832.1032.2031.1531.3031.3010,652
Jan 29, 201832.0032.2031.7032.0032.007,941
Jan 26, 201832.2032.2031.6031.6031.609,061
Jan 25, 201832.1032.2531.9032.0532.055,526
Jan 24, 201831.5532.1031.5532.0032.005,144
Jan 23, 201831.9532.0031.6031.6031.604,251
Jan 22, 201831.7532.0031.7032.0032.004,445
Jan 19, 201832.6032.6031.7531.8031.8013,122
Jan 18, 201832.9032.9032.3532.5532.553,267
Jan 17, 201833.0033.1032.6032.9032.905,823
Jan 16, 201832.5033.5032.4533.1033.1041,998
Jan 15, 201832.0032.3531.9532.3032.3063,716
Jan 12, 201831.8032.0031.8032.0032.005,474
Jan 11, 201831.9031.9031.3031.8031.8017,303
Jan 10, 201831.8031.9031.6031.9031.904,676
Jan 09, 201831.4031.7031.3531.7031.7011,366
Jan 08, 201831.8031.8031.3031.4031.405,599
Jan 05, 201831.5532.0031.4031.7031.7018,958
Jan 04, 201830.9031.6030.8531.6031.609,748
Jan 03, 201830.0030.8030.0030.8030.804,728
Jan 02, 201830.5530.7029.5030.1030.108,899
Dec 29, 201731.1031.1030.5030.5030.507,869
Dec 28, 201731.4031.4031.1031.2031.202,781
Dec 27, 201731.3331.5030.2531.4031.408,978
Dec 22, 201732.1032.2031.5031.5031.5010,383
Dec 21, 201731.8032.6031.6032.5032.5051,365
Dec 20, 201731.3031.7331.2131.7131.714,256
Dec 19, 201730.7831.3530.7131.3531.354,600
Dec 18, 201730.9131.2030.4030.7130.7110,224
Dec 15, 201731.9631.9730.8030.9030.9025,510
Dec 14, 201731.9632.6731.9632.3032.3018,685
Dec 13, 201731.5032.1930.9732.1032.1010,747
Dec 12, 201731.0331.4931.0231.4931.499,438
Dec 11, 201731.1031.2230.9231.0331.037,247
Dec 08, 201730.5131.3430.5031.3431.346,762
Dec 07, 201730.4230.5530.4130.5530.554,599
Dec 06, 201731.3031.3329.8530.4830.4811,519
Dec 05, 201731.4931.4931.3031.4731.477,984
Dec 04, 201730.5631.5030.5131.5031.5013,633
Dec 01, 201731.2531.2530.3230.7030.709,058
Nov 30, 201730.0531.4030.0431.4031.4021,064
Nov 29, 201730.1130.2629.9530.0030.0010,581
Nov 28, 201729.8530.3029.6630.2030.207,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...