Manitou BF SA MTU
EURONEXT · France · Producer Manufacturing
€19.80-0.60 (-2.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.80 | -2.94% | €20.30 | €20.35 | €19.90 | 13.18K |
| 2026-09-30 | €20.40 | -1.69% | €20.75 | €20.85 | €20.40 | 7.02K |
| 2026-09-29 | €20.75 | +0.48% | €20.75 | €20.90 | €20.45 | 9.85K |
| 2026-09-28 | €20.65 | -0.24% | €20.80 | €21.05 | €20.60 | 4.86K |
| 2026-09-25 | €20.70 | -0.24% | €20.75 | €21.05 | €20.60 | 3.84K |
| 2026-09-24 | €20.75 | -2.12% | €21.25 | €21.30 | €20.75 | 6.66K |
| 2026-09-23 | €21.20 | -1.62% | €21.65 | €21.70 | €21.00 | 6.42K |
| 2026-09-22 | €21.55 | -0.46% | €21.75 | €21.95 | €21.55 | 9.82K |
| 2026-09-21 | €21.65 | -0.92% | €22.15 | €22.15 | €21.55 | 9.64K |
| 2026-09-18 | €21.85 | -7.81% | €23.60 | €23.90 | €21.85 | 26.46K |
| 2026-09-17 | €23.70 | +2.16% | €23.30 | €23.80 | €23.30 | 13.13K |
| 2026-09-16 | €23.20 | +1.09% | €23.00 | €23.25 | €22.75 | 10.76K |
| 2026-09-15 | €22.95 | +4.32% | €22.00 | €23.20 | €21.95 | 12.71K |
| 2026-09-14 | €22.00 | -2.44% | €22.60 | €22.65 | €21.70 | 9.92K |
| 2026-09-11 | €22.55 | +1.58% | €22.50 | €22.65 | €22.20 | 8.98K |
| 2026-09-10 | €22.20 | -0.45% | €22.30 | €22.60 | €21.85 | 12.69K |
| 2026-09-09 | €22.30 | -1.76% | €22.90 | €23.05 | €22.30 | 13.11K |
| 2026-09-08 | €22.70 | +3.42% | €21.85 | €22.70 | €21.85 | 13.61K |
| 2026-09-07 | €21.95 | +0.46% | €21.80 | €22.05 | €21.70 | 15.50K |
| 2026-09-04 | €21.85 | +2.58% | €21.45 | €21.90 | €21.45 | 7.45K |
| 2026-09-03 | €21.30 | +2.90% | €20.70 | €21.60 | €20.70 | 10.19K |
| 2026-09-02 | €20.70 | -0.24% | €20.65 | €20.90 | €20.35 | 6.83K |
| 2026-09-01 | €20.75 | +0.97% | €20.70 | €20.95 | €20.35 | 13.64K |
| 2026-08-31 | €20.55 | -2.14% | €21.00 | €21.15 | €20.55 | 10.36K |
| 2026-08-28 | €21.00 | +0.24% | €21.10 | €21.25 | €20.95 | 5.66K |
| 2026-08-27 | €20.95 | -1.41% | €21.20 | €21.40 | €20.95 | 10.83K |
| 2026-08-26 | €21.25 | +0.71% | €21.20 | €21.50 | €21.20 | 3.18K |
| 2026-08-25 | €21.10 | -0.47% | €21.35 | €21.50 | €21.10 | 7.41K |
| 2026-08-24 | €21.20 | -0.70% | €21.55 | €21.55 | €21.15 | 5.08K |
| 2026-08-21 | €21.35 | -0.70% | €21.50 | €21.75 | €21.35 | 6.77K |
| 2026-08-20 | €21.50 | +0.94% | €21.40 | €21.75 | €21.35 | 6.49K |
| 2026-08-19 | €21.30 | -1.16% | €21.75 | €21.75 | €21.25 | 8.41K |
| 2026-08-18 | €21.55 | -1.82% | €21.95 | €21.95 | €21.55 | 6.87K |
| 2026-08-17 | €21.95 | -0.45% | €22.15 | €22.35 | €21.70 | 7.30K |
| 2026-08-14 | €22.05 | +0.46% | €21.85 | €22.05 | €21.65 | 5.48K |
| 2026-08-13 | €21.95 | 0.00% | €21.90 | €22.40 | €21.60 | 8.33K |
| 2026-08-12 | €21.95 | -0.68% | €22.30 | €22.30 | €21.65 | 13.09K |
| 2026-08-11 | €22.10 | -1.56% | €22.65 | €22.65 | €22.05 | 6.15K |
| 2026-08-10 | €22.45 | -2.81% | €23.20 | €23.40 | €22.45 | 13.37K |
| 2026-08-07 | €23.10 | -3.75% | €24.00 | €24.10 | €23.10 | 16.73K |
| 2026-08-06 | €24.00 | +0.21% | €23.85 | €24.35 | €23.85 | 26.74K |
| 2026-08-05 | €23.95 | +4.81% | €22.90 | €24.00 | €22.75 | 33.42K |
| 2026-08-04 | €22.85 | 0.00% | €22.80 | €23.35 | €22.45 | 26.44K |
| 2026-08-03 | €22.85 | +3.86% | €22.20 | €23.20 | €22.20 | 43.76K |
| 2026-07-31 | €22.00 | +10.00% | €21.20 | €22.40 | €21.10 | 69.99K |
| 2026-07-30 | €20.00 | +2.77% | €19.56 | €20.10 | €19.50 | 12.03K |
| 2026-07-29 | €19.46 | -1.62% | €19.68 | €19.78 | €19.30 | 10.15K |
| 2026-07-28 | €19.78 | +2.49% | €19.40 | €19.78 | €19.30 | 9.12K |
| 2026-07-27 | €19.30 | -0.41% | €19.36 | €19.88 | €19.18 | 9.29K |
| 2026-07-24 | €19.38 | -0.10% | €19.50 | €19.72 | €19.30 | 5.29K |
| 2026-07-23 | €19.40 | -1.62% | €19.66 | €19.90 | €19.34 | 5.61K |
| 2026-07-22 | €19.72 | +1.44% | €19.54 | €19.90 | €19.42 | 7.12K |
| 2026-07-21 | €19.44 | -0.51% | €19.44 | €19.54 | €19.24 | 5.39K |
| 2026-07-20 | €19.54 | 0.00% | €19.60 | €19.64 | €19.14 | 4.47K |
| 2026-07-17 | €19.54 | -0.31% | €19.70 | €19.70 | €19.30 | 6.54K |
| 2026-07-16 | €19.60 | +0.20% | €19.58 | €19.60 | €19.26 | 8.39K |
| 2026-07-15 | €19.56 | +1.98% | €19.08 | €19.56 | €18.98 | 8.66K |
| 2026-07-14 | €19.18 | +0.74% | €19.10 | €19.26 | €18.84 | 7.21K |
| 2026-07-13 | €19.04 | +0.21% | €18.90 | €19.10 | €18.72 | 6.40K |
| 2026-07-10 | €19.00 | -0.84% | €19.20 | €19.36 | €18.80 | 7.68K |
| 2026-07-09 | €19.16 | +0.42% | €18.98 | €19.38 | €18.90 | 24.33K |
| 2026-07-08 | €19.08 | -1.04% | €19.20 | €19.36 | €18.96 | 9.99K |
| 2026-07-07 | €19.28 | -2.53% | €19.78 | €19.78 | €19.28 | 8.95K |
| 2026-07-06 | €19.78 | +0.82% | €19.64 | €19.82 | €19.62 | 7.25K |
| 2026-07-03 | €19.62 | +3.70% | €18.86 | €19.72 | €18.86 | 10.45K |
| 2026-07-02 | €18.92 | +0.75% | €18.84 | €18.92 | €18.50 | 15.48K |
| 2026-07-01 | €18.78 | -0.63% | €19.00 | €19.00 | €18.52 | 12.29K |
| 2026-06-30 | €18.90 | +0.53% | €19.04 | €19.20 | €18.76 | 19.11K |
| 2026-06-29 | €18.80 | -7.16% | €19.50 | €19.64 | €18.80 | 19.47K |
| 2026-06-26 | €20.25 | +0.75% | €20.20 | €20.90 | €20.00 | 25.82K |
| 2026-06-25 | €20.10 | +0.25% | €20.20 | €20.35 | €20.00 | 13.41K |
| 2026-06-24 | €20.05 | -1.72% | €20.50 | €20.50 | €19.74 | 15.42K |
| 2026-06-23 | €20.40 | -1.69% | €20.70 | €20.70 | €20.20 | 11.96K |
| 2026-06-22 | €20.75 | -2.35% | €21.30 | €21.50 | €20.40 | 27.64K |
| 2026-06-19 | €21.25 | +0.71% | €21.05 | €21.30 | €21.00 | 14.43K |
| 2026-06-18 | €21.10 | -0.24% | €21.20 | €21.25 | €20.75 | 8.21K |
| 2026-06-17 | €21.15 | +0.24% | €21.15 | €21.30 | €20.80 | 6.69K |
| 2026-06-16 | €21.10 | -0.94% | €21.60 | €21.70 | €21.05 | 13.55K |
| 2026-06-15 | €21.30 | +2.65% | €20.95 | €21.95 | €20.95 | 20.46K |
| 2026-06-12 | €20.75 | 0.00% | €20.95 | €21.25 | €20.60 | 20.29K |
| 2026-06-11 | €20.75 | -1.66% | €21.10 | €21.10 | €20.60 | 8.28K |
| 2026-06-10 | €21.10 | -1.86% | €21.60 | €21.65 | €21.00 | 15.53K |
| 2026-06-09 | €21.50 | -0.92% | €21.65 | €21.80 | €21.40 | 11.31K |
| 2026-06-08 | €21.70 | +1.64% | €21.35 | €21.70 | €21.05 | 12.55K |
| 2026-06-05 | €21.35 | +0.95% | €21.35 | €21.55 | €21.15 | 12.55K |
| 2026-06-04 | €21.15 | +0.95% | €21.10 | €21.35 | €20.95 | 14.16K |
| 2026-06-03 | €20.95 | -1.41% | €21.15 | €21.25 | €20.85 | 6.83K |
| 2026-06-02 | €21.25 | +2.41% | €20.65 | €21.25 | €20.35 | 17.12K |
| 2026-06-01 | €20.75 | -4.16% | €21.55 | €21.65 | €20.45 | 14.44K |
| 2026-05-29 | €21.65 | +2.61% | €21.10 | €21.65 | €21.10 | 63.20K |