Maat Pharma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.820	2.835	2.760	2.780	2.780	25,907
2026-07-24	2.680	2.780	2.680	2.725	2.725	15,819
2026-07-23	2.730	2.740	2.640	2.690	2.690	19,535
2026-07-22	2.780	2.820	2.730	2.730	2.730	24,500
2026-07-21	2.620	2.820	2.620	2.765	2.765	14,384
2026-07-20	2.660	2.740	2.620	2.620	2.620	13,080
2026-07-17	2.720	2.760	2.650	2.680	2.680	23,682
2026-07-16	2.780	2.860	2.740	2.755	2.755	38,558
2026-07-15	2.835	2.835	2.660	2.760	2.760	23,236
2026-07-14	2.700	2.850	2.650	2.840	2.840	35,605
2026-07-13	2.760	2.760	2.660	2.675	2.675	27,978
2026-07-10	2.720	2.820	2.710	2.780	2.780	34,689
2026-07-09	2.700	2.705	2.605	2.700	2.700	24,553
2026-07-08	2.715	2.760	2.600	2.600	2.600	70,485
2026-07-07	2.705	2.760	2.640	2.700	2.700	24,577
2026-07-06	2.940	2.940	2.680	2.740	2.740	95,929
2026-07-03	3.115	3.140	2.805	2.880	2.880	248,148
2026-07-02	2.400	2.640	2.360	2.640	2.640	64,545
2026-07-01	2.365	2.450	2.330	2.360	2.360	41,840
2026-06-30	2.450	2.500	2.320	2.380	2.380	75,816
2026-06-29	2.550	2.580	2.410	2.450	2.450	63,189
2026-06-26	2.700	2.745	2.510	2.530	2.530	143,277
2026-06-25	2.740	2.740	2.660	2.705	2.705	18,958
2026-06-24	2.740	2.750	2.665	2.750	2.750	28,262
2026-06-23	2.800	2.800	2.725	2.760	2.760	18,479
2026-06-22	2.855	2.855	2.720	2.770	2.770	40,184
2026-06-19	2.890	2.890	2.805	2.855	2.855	12,775
2026-06-18	2.900	2.900	2.840	2.860	2.860	21,002
2026-06-17	2.855	2.900	2.830	2.865	2.865	19,595
2026-06-16	2.920	2.920	2.810	2.820	2.820	48,461
2026-06-15	2.940	3.020	2.880	2.930	2.930	30,854
2026-06-12	2.885	2.960	2.880	2.940	2.940	48,129
2026-06-11	2.835	2.880	2.780	2.830	2.830	27,157
2026-06-10	2.805	2.850	2.710	2.805	2.805	41,140
2026-06-09	2.800	2.835	2.750	2.760	2.760	46,219
2026-06-08	2.860	2.860	2.720	2.760	2.760	47,895
2026-06-05	2.900	2.990	2.860	2.860	2.860	59,359
2026-06-04	2.930	2.950	2.840	2.945	2.945	59,012
2026-06-03	2.860	3.020	2.860	2.930	2.930	92,812
2026-06-02	3.000	3.035	2.850	2.855	2.855	128,149
2026-06-01	2.980	3.075	2.900	2.965	2.965	218,707
2026-05-29	2.695	2.890	2.680	2.850	2.850	147,333
2026-05-28	2.790	2.790	2.605	2.645	2.645	177,321
2026-05-27	2.905	2.950	2.800	2.805	2.805	121,361
2026-05-26	3.170	3.170	2.920	2.940	2.940	241,534
2026-05-25	3.340	3.415	3.105	3.170	3.170	164,099
2026-05-22	3.070	3.375	2.990	3.255	3.255	510,480
2026-05-21	2.700	3.250	2.600	2.980	2.980	1,049,012
2026-05-20	6.680	6.800	6.560	6.740	6.740	45,732
2026-05-19	6.840	6.920	6.530	6.760	6.760	36,045
2026-05-18	7.200	7.220	6.620	6.800	6.800	158,106
2026-05-15	7.200	7.290	7.060	7.240	7.240	76,799
2026-05-14	7.340	7.820	7.110	7.240	7.240	203,697
2026-05-13	7.300	7.500	7.050	7.250	7.250	110,323
2026-05-12	7.270	7.990	7.040	7.290	7.290	281,482
2026-05-11	6.660	7.320	6.660	7.200	7.200	176,352
2026-05-08	6.700	6.720	6.440	6.580	6.580	40,900
2026-05-07	6.390	6.900	6.340	6.730	6.730	172,668
2026-05-06	6.090	6.350	5.960	6.300	6.300	100,929
2026-05-05	5.880	6.060	5.820	6.060	6.060	55,607

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.