MaaT Pharma MAAT
EURONEXT · France · Health Technology
€1.03-0.05 (-4.98%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.08 | -4.07% | €1.11 | €1.13 | €1.08 | 92.62K |
| 2026-09-29 | €1.13 | -0.88% | €1.25 | €1.25 | €1.13 | 73.64K |
| 2026-09-28 | €1.14 | +0.53% | €1.27 | €1.28 | €1.14 | 156.33K |
| 2026-09-25 | €1.13 | -10.14% | €1.30 | €1.30 | €1.13 | 137.37K |
| 2026-09-24 | €1.26 | -7.07% | €1.39 | €1.39 | €1.25 | 120.58K |
| 2026-09-23 | €1.36 | -5.03% | €1.39 | €1.42 | €1.31 | 130.78K |
| 2026-09-22 | €1.43 | +10.00% | €1.37 | €1.59 | €1.33 | 353.54K |
| 2026-09-21 | €1.30 | -20.25% | €1.63 | €1.66 | €1.30 | 315.71K |
| 2026-09-18 | €1.63 | -18.50% | €2.02 | €2.22 | €1.63 | 417.36K |
| 2026-09-17 | €2.00 | +38.89% | €1.44 | €2.00 | €1.44 | 422.02K |
| 2026-09-16 | €1.44 | +33.33% | €1.11 | €1.47 | €1.11 | 410.46K |
| 2026-09-15 | €1.08 | -57.06% | €1.06 | €1.16 | €1.00 | 444.28K |
| 2026-09-14 | €2.52 | -8.04% | €2.68 | €2.68 | €2.51 | 79.77K |
| 2026-09-11 | €2.73 | -1.97% | €2.78 | €2.88 | €2.70 | 33.09K |
| 2026-09-10 | €2.79 | +5.08% | €2.66 | €2.84 | €2.66 | 38.28K |
| 2026-09-09 | €2.65 | -5.18% | €2.75 | €2.79 | €2.65 | 34.43K |
| 2026-09-08 | €2.80 | -2.78% | €2.89 | €2.89 | €2.78 | 35.01K |
| 2026-09-07 | €2.88 | -2.04% | €2.96 | €2.96 | €2.80 | 28.53K |
| 2026-09-04 | €2.94 | +0.17% | €3.05 | €3.05 | €2.94 | 25.90K |
| 2026-09-03 | €2.93 | -0.84% | €2.96 | €2.96 | €2.92 | 13.62K |
| 2026-09-02 | €2.96 | -1.50% | €2.97 | €3.00 | €2.96 | 7.52K |
| 2026-09-01 | €3.01 | +1.52% | €3.00 | €3.08 | €2.96 | 27.93K |
| 2026-08-31 | €2.96 | -2.15% | €3.03 | €3.03 | €2.92 | 24.55K |
| 2026-08-28 | €3.03 | +0.17% | €3.03 | €3.08 | €2.96 | 28.13K |
| 2026-08-27 | €3.02 | +1.00% | €3.00 | €3.07 | €2.94 | 22.39K |
| 2026-08-26 | €2.99 | -1.64% | €3.05 | €3.06 | €2.98 | 23.54K |
| 2026-08-25 | €3.04 | -0.16% | €3.06 | €3.09 | €2.98 | 32.35K |
| 2026-08-24 | €3.05 | -4.55% | €3.28 | €3.28 | €2.95 | 80.24K |
| 2026-08-21 | €3.19 | +2.24% | €3.12 | €3.40 | €3.05 | 131.75K |
| 2026-08-20 | €3.12 | -0.95% | €3.26 | €3.38 | €3.07 | 77.25K |
| 2026-08-19 | €3.15 | +7.51% | €2.90 | €3.38 | €2.90 | 164.21K |
| 2026-08-18 | €2.93 | -1.51% | €2.98 | €2.98 | €2.93 | 8.57K |
| 2026-08-17 | €2.97 | +2.94% | €2.94 | €2.97 | €2.89 | 19.52K |
| 2026-08-14 | €2.89 | -2.03% | €2.94 | €3.03 | €2.88 | 33.67K |
| 2026-08-13 | €2.95 | +1.72% | €2.86 | €3.00 | €2.86 | 39.08K |
| 2026-08-12 | €2.90 | +1.40% | €2.89 | €2.95 | €2.80 | 35.85K |
| 2026-08-11 | €2.86 | 0.00% | €2.84 | €2.91 | €2.81 | 18.99K |
| 2026-08-10 | €2.86 | -1.04% | €2.89 | €2.89 | €2.77 | 18.86K |
| 2026-08-07 | €2.89 | +2.12% | €2.80 | €2.92 | €2.80 | 41.16K |
| 2026-08-06 | €2.83 | +0.71% | €2.80 | €2.83 | €2.77 | 31.46K |
| 2026-08-05 | €2.81 | +0.72% | €2.76 | €2.81 | €2.72 | 24.38K |
| 2026-08-04 | €2.79 | 0.00% | €2.77 | €2.82 | €2.77 | 10.94K |
| 2026-08-03 | €2.79 | +0.36% | €2.82 | €2.85 | €2.78 | 20.69K |
| 2026-07-31 | €2.78 | -0.54% | €2.80 | €2.86 | €2.78 | 19.99K |
| 2026-07-30 | €2.80 | +0.18% | €2.80 | €2.86 | €2.77 | 23.15K |
| 2026-07-29 | €2.79 | -0.36% | €2.83 | €2.83 | €2.77 | 10.68K |
| 2026-07-28 | €2.80 | +0.72% | €2.80 | €2.92 | €2.77 | 45.69K |
| 2026-07-27 | €2.78 | +2.02% | €2.82 | €2.84 | €2.76 | 25.91K |
| 2026-07-24 | €2.72 | +1.30% | €2.68 | €2.78 | €2.68 | 15.82K |
| 2026-07-23 | €2.69 | -1.47% | €2.73 | €2.74 | €2.64 | 19.54K |
| 2026-07-22 | €2.73 | -1.27% | €2.78 | €2.82 | €2.73 | 24.50K |
| 2026-07-21 | €2.77 | +5.53% | €2.62 | €2.82 | €2.62 | 14.38K |
| 2026-07-20 | €2.62 | -2.24% | €2.66 | €2.74 | €2.62 | 13.08K |
| 2026-07-17 | €2.68 | -2.72% | €2.72 | €2.76 | €2.65 | 23.68K |
| 2026-07-16 | €2.76 | -0.18% | €2.78 | €2.86 | €2.74 | 38.56K |
| 2026-07-15 | €2.76 | -2.82% | €2.84 | €2.84 | €2.66 | 23.24K |
| 2026-07-14 | €2.84 | +6.17% | €2.70 | €2.85 | €2.65 | 35.61K |
| 2026-07-13 | €2.67 | -3.78% | €2.76 | €2.76 | €2.66 | 27.98K |
| 2026-07-10 | €2.78 | +2.96% | €2.72 | €2.82 | €2.71 | 34.69K |
| 2026-07-09 | €2.70 | +3.85% | €2.70 | €2.70 | €2.61 | 24.55K |
| 2026-07-08 | €2.60 | -3.70% | €2.71 | €2.76 | €2.60 | 70.49K |
| 2026-07-07 | €2.70 | -1.46% | €2.70 | €2.76 | €2.64 | 24.58K |
| 2026-07-06 | €2.74 | -4.86% | €2.94 | €2.94 | €2.68 | 95.93K |
| 2026-07-03 | €2.88 | +9.09% | €3.12 | €3.14 | €2.81 | 248.15K |
| 2026-07-02 | €2.64 | +11.86% | €2.40 | €2.64 | €2.36 | 64.55K |
| 2026-07-01 | €2.36 | -0.84% | €2.37 | €2.45 | €2.33 | 41.84K |
| 2026-06-30 | €2.38 | -2.86% | €2.45 | €2.50 | €2.32 | 75.82K |
| 2026-06-29 | €2.45 | -3.16% | €2.55 | €2.58 | €2.41 | 63.19K |
| 2026-06-26 | €2.53 | -6.47% | €2.70 | €2.74 | €2.51 | 143.28K |
| 2026-06-25 | €2.70 | -1.64% | €2.74 | €2.74 | €2.66 | 18.96K |
| 2026-06-24 | €2.75 | -0.36% | €2.74 | €2.75 | €2.66 | 28.26K |
| 2026-06-23 | €2.76 | -0.36% | €2.80 | €2.80 | €2.72 | 18.48K |
| 2026-06-22 | €2.77 | -2.98% | €2.86 | €2.86 | €2.72 | 40.18K |
| 2026-06-19 | €2.86 | -0.17% | €2.89 | €2.89 | €2.81 | 12.78K |
| 2026-06-18 | €2.86 | -0.17% | €2.90 | €2.90 | €2.84 | 21.00K |
| 2026-06-17 | €2.87 | +1.60% | €2.86 | €2.90 | €2.83 | 19.60K |
| 2026-06-16 | €2.82 | -3.75% | €2.92 | €2.92 | €2.81 | 48.46K |
| 2026-06-15 | €2.93 | -0.34% | €2.94 | €3.02 | €2.88 | 30.85K |
| 2026-06-12 | €2.94 | +3.89% | €2.88 | €2.96 | €2.88 | 48.13K |
| 2026-06-11 | €2.83 | +0.89% | €2.84 | €2.88 | €2.78 | 27.16K |
| 2026-06-10 | €2.81 | +1.63% | €2.81 | €2.85 | €2.71 | 41.14K |
| 2026-06-09 | €2.76 | 0.00% | €2.80 | €2.84 | €2.75 | 46.22K |
| 2026-06-08 | €2.76 | -3.50% | €2.86 | €2.86 | €2.72 | 47.90K |
| 2026-06-05 | €2.86 | -2.89% | €2.90 | €2.99 | €2.86 | 59.36K |
| 2026-06-04 | €2.94 | +0.51% | €2.93 | €2.95 | €2.84 | 59.01K |
| 2026-06-03 | €2.93 | +2.63% | €2.86 | €3.02 | €2.86 | 92.81K |
| 2026-06-02 | €2.86 | -3.71% | €3.00 | €3.04 | €2.85 | 128.15K |
| 2026-06-01 | €2.96 | +4.04% | €2.98 | €3.08 | €2.90 | 218.71K |
| 2026-05-29 | €2.85 | +7.75% | €2.69 | €2.89 | €2.68 | 147.33K |
| 2026-05-28 | €2.64 | -5.70% | €2.79 | €2.79 | €2.61 | 177.32K |