Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.560 | 7.820 | 7.160 | 7.220 | 7.220 | 144,517 |
| 2026-02-03 | 7.560 | 7.760 | 7.360 | 7.560 | 7.560 | 113,758 |
| 2026-02-02 | 7.260 | 7.660 | 6.760 | 7.420 | 7.420 | 192,033 |
| 2026-01-30 | 7.900 | 7.980 | 7.120 | 7.300 | 7.300 | 255,996 |
| 2026-01-29 | 7.460 | 8.620 | 7.380 | 7.680 | 7.680 | 351,062 |
| 2026-01-28 | 7.320 | 7.600 | 6.960 | 7.360 | 7.360 | 330,278 |
| 2026-01-27 | 6.140 | 7.460 | 6.000 | 7.460 | 7.460 | 261,599 |
| 2026-01-26 | 5.700 | 6.260 | 5.680 | 6.120 | 6.120 | 413,086 |
| 2026-01-23 | 5.480 | 5.620 | 5.300 | 5.580 | 5.580 | 229,062 |
| 2026-01-22 | 5.240 | 5.540 | 5.160 | 5.300 | 5.300 | 170,146 |
| 2026-01-21 | 5.180 | 5.300 | 4.960 | 5.100 | 5.100 | 81,304 |
| 2026-01-20 | 4.850 | 5.120 | 4.810 | 5.120 | 5.120 | 76,348 |
| 2026-01-19 | 5.040 | 5.100 | 4.850 | 4.920 | 4.920 | 80,914 |
| 2026-01-16 | 4.920 | 5.200 | 4.920 | 5.160 | 5.160 | 86,765 |
| 2026-01-15 | 4.560 | 5.160 | 4.520 | 4.880 | 4.880 | 195,684 |
| 2026-01-14 | 4.940 | 4.960 | 4.460 | 4.480 | 4.480 | 188,996 |
| 2026-01-13 | 5.000 | 5.100 | 4.900 | 4.900 | 4.900 | 36,455 |
| 2026-01-12 | 5.240 | 5.280 | 4.870 | 4.930 | 4.930 | 163,242 |
| 2026-01-09 | 5.160 | 5.200 | 5.060 | 5.080 | 5.080 | 76,629 |
| 2026-01-08 | 5.520 | 5.740 | 5.120 | 5.120 | 5.120 | 250,022 |
| 2026-01-07 | 5.180 | 5.620 | 5.140 | 5.500 | 5.500 | 224,480 |
| 2026-01-06 | 5.300 | 5.300 | 4.910 | 5.140 | 5.140 | 160,508 |
| 2026-01-05 | 5.720 | 5.800 | 5.300 | 5.400 | 5.400 | 212,543 |
| 2026-01-02 | 5.020 | 5.760 | 4.930 | 5.580 | 5.580 | 488,451 |
| 2025-12-31 | 4.750 | 4.950 | 4.620 | 4.810 | 4.810 | 82,447 |
| 2025-12-30 | 4.650 | 4.950 | 4.560 | 4.760 | 4.760 | 197,287 |
| 2025-12-29 | 4.440 | 4.730 | 4.380 | 4.630 | 4.630 | 134,876 |
| 2025-12-24 | 4.230 | 4.480 | 4.170 | 4.480 | 4.480 | 82,242 |
| 2025-12-23 | 4.070 | 4.190 | 4.050 | 4.120 | 4.120 | 42,938 |
| 2025-12-22 | 4.250 | 4.250 | 4.000 | 4.060 | 4.060 | 72,162 |
| 2025-12-19 | 4.230 | 4.250 | 4.160 | 4.250 | 4.250 | 32,103 |
| 2025-12-18 | 4.180 | 4.220 | 4.100 | 4.200 | 4.200 | 47,643 |
| 2025-12-17 | 4.220 | 4.260 | 4.140 | 4.190 | 4.190 | 12,190 |
| 2025-12-16 | 4.160 | 4.340 | 4.130 | 4.230 | 4.230 | 70,479 |
| 2025-12-15 | 4.300 | 4.320 | 4.160 | 4.160 | 4.160 | 22,536 |
| 2025-12-12 | 4.400 | 4.460 | 4.240 | 4.240 | 4.240 | 72,416 |
| 2025-12-11 | 4.250 | 4.390 | 4.240 | 4.320 | 4.320 | 47,805 |
| 2025-12-10 | 4.200 | 4.370 | 4.130 | 4.240 | 4.240 | 103,841 |
| 2025-12-09 | 4.460 | 4.660 | 4.230 | 4.270 | 4.270 | 197,820 |
| 2025-12-08 | 4.280 | 4.360 | 4.170 | 4.220 | 4.220 | 32,771 |
| 2025-12-05 | 4.260 | 4.400 | 4.160 | 4.160 | 4.160 | 102,032 |
| 2025-12-04 | 4.180 | 4.340 | 4.110 | 4.230 | 4.230 | 87,767 |
| 2025-12-03 | 4.200 | 4.290 | 4.120 | 4.170 | 4.170 | 24,170 |
| 2025-12-02 | 4.280 | 4.310 | 4.100 | 4.200 | 4.200 | 28,949 |
| 2025-12-01 | 4.240 | 4.350 | 4.130 | 4.140 | 4.140 | 66,888 |
| 2025-11-28 | 4.060 | 4.270 | 4.060 | 4.140 | 4.140 | 94,516 |
| 2025-11-27 | 3.970 | 4.070 | 3.940 | 4.040 | 4.040 | 20,692 |
| 2025-11-26 | 4.010 | 4.080 | 3.930 | 3.970 | 3.970 | 24,666 |
| 2025-11-25 | 4.040 | 4.190 | 3.990 | 4.020 | 4.020 | 40,778 |
| 2025-11-24 | 4.040 | 4.100 | 3.940 | 3.970 | 3.970 | 79,607 |
| 2025-11-21 | 4.020 | 4.080 | 3.760 | 3.930 | 3.930 | 105,227 |
| 2025-11-20 | 4.090 | 4.490 | 4.090 | 4.160 | 4.160 | 62,475 |
| 2025-11-19 | 4.200 | 4.200 | 3.930 | 4.060 | 4.060 | 104,550 |
| 2025-11-18 | 4.360 | 4.360 | 4.050 | 4.200 | 4.200 | 111,600 |
| 2025-11-17 | 3.840 | 4.600 | 3.550 | 4.490 | 4.490 | 328,777 |
| 2025-11-14 | 3.920 | 4.100 | 3.820 | 3.820 | 3.820 | 67,058 |
| 2025-11-13 | 3.920 | 4.100 | 3.820 | 3.820 | 3.820 | 67,058 |
| 2025-11-12 | 3.830 | 3.940 | 3.750 | 3.840 | 3.840 | 101,975 |
| 2025-11-11 | 3.880 | 3.880 | 3.680 | 3.800 | 3.800 | 37,770 |
| 2025-11-10 | 3.800 | 3.980 | 3.700 | 3.780 | 3.780 | 40,655 |
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.