Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.920 | 6.090 | 5.860 | 5.880 | 5.880 | 80,256 |
| 2026-04-30 | 5.760 | 5.940 | 5.730 | 5.850 | 5.850 | 25,974 |
| 2026-04-29 | 5.840 | 5.920 | 5.700 | 5.790 | 5.790 | 36,831 |
| 2026-04-28 | 5.910 | 5.950 | 5.660 | 5.870 | 5.870 | 46,070 |
| 2026-04-27 | 5.490 | 6.020 | 5.490 | 5.860 | 5.860 | 90,680 |
| 2026-04-24 | 5.380 | 5.500 | 5.280 | 5.460 | 5.460 | 37,376 |
| 2026-04-23 | 5.350 | 5.400 | 5.260 | 5.300 | 5.300 | 36,372 |
| 2026-04-22 | 5.440 | 5.600 | 5.350 | 5.350 | 5.350 | 58,991 |
| 2026-04-21 | 5.520 | 5.520 | 5.350 | 5.350 | 5.350 | 50,315 |
| 2026-04-20 | 5.480 | 5.550 | 5.430 | 5.460 | 5.460 | 33,529 |
| 2026-04-17 | 5.530 | 5.700 | 5.500 | 5.510 | 5.510 | 72,408 |
| 2026-04-16 | 5.540 | 5.620 | 5.510 | 5.550 | 5.550 | 33,486 |
| 2026-04-15 | 5.680 | 5.740 | 5.550 | 5.560 | 5.560 | 55,348 |
| 2026-04-14 | 5.530 | 5.760 | 5.500 | 5.680 | 5.680 | 43,470 |
| 2026-04-13 | 5.620 | 5.640 | 5.450 | 5.490 | 5.490 | 41,125 |
| 2026-04-10 | 5.750 | 5.820 | 5.680 | 5.680 | 5.680 | 16,477 |
| 2026-04-09 | 5.980 | 6.000 | 5.680 | 5.680 | 5.680 | 48,462 |
| 2026-04-08 | 5.780 | 6.100 | 5.745 | 5.960 | 5.960 | 82,387 |
| 2026-04-07 | 5.760 | 5.790 | 5.410 | 5.410 | 5.410 | 39,249 |
| 2026-04-02 | 5.640 | 5.760 | 5.540 | 5.720 | 5.720 | 63,667 |
| 2026-04-01 | 5.600 | 5.980 | 5.540 | 5.780 | 5.780 | 82,571 |
| 2026-03-31 | 5.780 | 5.800 | 5.140 | 5.460 | 5.460 | 257,775 |
| 2026-03-30 | 6.480 | 6.480 | 5.960 | 6.100 | 6.100 | 114,088 |
| 2026-03-27 | 6.500 | 6.660 | 6.320 | 6.500 | 6.500 | 46,607 |
| 2026-03-26 | 6.720 | 6.720 | 6.440 | 6.460 | 6.460 | 64,004 |
| 2026-03-25 | 6.700 | 6.900 | 6.700 | 6.760 | 6.760 | 29,169 |
| 2026-03-24 | 7.360 | 7.380 | 6.520 | 6.640 | 6.640 | 216,199 |
| 2026-03-23 | 7.140 | 7.460 | 6.960 | 7.180 | 7.180 | 168,406 |
| 2026-03-20 | 7.240 | 7.260 | 7.040 | 7.180 | 7.180 | 44,455 |
| 2026-03-19 | 6.980 | 7.260 | 6.840 | 7.140 | 7.140 | 73,293 |
| 2026-03-18 | 6.980 | 7.140 | 6.920 | 6.980 | 6.980 | 28,630 |
| 2026-03-17 | 7.080 | 7.160 | 6.920 | 6.960 | 6.960 | 24,346 |
| 2026-03-16 | 6.960 | 7.180 | 6.880 | 7.020 | 7.020 | 61,906 |
| 2026-03-13 | 6.900 | 7.260 | 6.800 | 6.880 | 6.880 | 89,495 |
| 2026-03-12 | 7.140 | 7.280 | 6.820 | 6.820 | 6.820 | 61,579 |
| 2026-03-11 | 7.240 | 7.280 | 7.060 | 7.140 | 7.140 | 28,187 |
| 2026-03-10 | 7.180 | 7.480 | 7.120 | 7.300 | 7.300 | 106,632 |
| 2026-03-09 | 6.660 | 7.100 | 6.600 | 7.000 | 7.000 | 58,302 |
| 2026-03-06 | 6.940 | 7.040 | 6.680 | 6.820 | 6.820 | 92,403 |
| 2026-03-05 | 6.900 | 7.300 | 6.740 | 6.980 | 6.980 | 105,607 |
| 2026-03-04 | 6.540 | 7.000 | 6.200 | 6.880 | 6.880 | 147,307 |
| 2026-03-03 | 7.040 | 7.100 | 6.620 | 6.800 | 6.800 | 152,239 |
| 2026-03-02 | 6.940 | 7.200 | 6.840 | 7.120 | 7.120 | 120,609 |
| 2026-02-27 | 7.320 | 7.380 | 6.960 | 7.200 | 7.200 | 100,160 |
| 2026-02-26 | 7.380 | 7.440 | 7.160 | 7.280 | 7.280 | 63,947 |
| 2026-02-25 | 7.300 | 7.600 | 7.220 | 7.400 | 7.400 | 49,397 |
| 2026-02-24 | 7.240 | 7.440 | 7.140 | 7.300 | 7.300 | 66,890 |
| 2026-02-23 | 7.360 | 7.640 | 7.160 | 7.160 | 7.160 | 94,652 |
| 2026-02-20 | 7.700 | 7.760 | 7.240 | 7.380 | 7.380 | 85,710 |
| 2026-02-19 | 7.640 | 7.800 | 7.440 | 7.680 | 7.680 | 80,205 |
| 2026-02-18 | 7.580 | 7.740 | 7.220 | 7.640 | 7.640 | 87,110 |
| 2026-02-17 | 7.480 | 7.880 | 7.300 | 7.560 | 7.560 | 61,771 |
| 2026-02-16 | 7.560 | 7.860 | 7.200 | 7.500 | 7.500 | 130,088 |
| 2026-02-13 | 7.220 | 7.940 | 6.900 | 7.780 | 7.780 | 246,563 |
| 2026-02-12 | 7.020 | 7.300 | 7.020 | 7.200 | 7.200 | 53,286 |
| 2026-02-11 | 7.300 | 7.300 | 7.000 | 7.060 | 7.060 | 66,260 |
| 2026-02-10 | 7.160 | 7.400 | 6.980 | 7.280 | 7.280 | 83,900 |
| 2026-02-09 | 6.960 | 7.240 | 6.960 | 7.080 | 7.080 | 72,793 |
| 2026-02-06 | 7.180 | 7.180 | 6.800 | 6.900 | 6.900 | 87,059 |
| 2026-02-05 | 7.240 | 7.320 | 6.880 | 7.200 | 7.200 | 76,689 |
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.