Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.940 | 3.980 | 3.680 | 3.690 | 3.690 | 86,344 |
| 2025-11-06 | 4.210 | 4.210 | 3.830 | 3.830 | 3.830 | 130,134 |
| 2025-11-05 | 4.390 | 4.390 | 4.130 | 4.210 | 4.210 | 57,361 |
| 2025-11-04 | 4.430 | 4.460 | 3.990 | 4.250 | 4.250 | 117,580 |
| 2025-11-03 | 4.300 | 4.440 | 4.270 | 4.270 | 4.270 | 52,114 |
| 2025-10-31 | 4.260 | 4.430 | 4.260 | 4.300 | 4.300 | 32,629 |
| 2025-10-30 | 4.380 | 4.380 | 4.180 | 4.190 | 4.190 | 20,635 |
| 2025-10-29 | 4.200 | 4.390 | 4.160 | 4.360 | 4.360 | 54,823 |
| 2025-10-28 | 4.240 | 4.270 | 4.170 | 4.210 | 4.210 | 12,302 |
| 2025-10-27 | 4.320 | 4.330 | 4.210 | 4.230 | 4.230 | 16,475 |
| 2025-10-24 | 4.230 | 4.340 | 4.140 | 4.320 | 4.320 | 20,122 |
| 2025-10-23 | 4.360 | 4.390 | 4.130 | 4.240 | 4.240 | 43,148 |
| 2025-10-22 | 4.210 | 4.400 | 4.200 | 4.320 | 4.320 | 19,556 |
| 2025-10-21 | 4.280 | 4.390 | 4.200 | 4.300 | 4.300 | 17,933 |
| 2025-10-20 | 4.360 | 4.420 | 4.190 | 4.310 | 4.310 | 40,943 |
| 2025-10-17 | 4.260 | 4.320 | 4.170 | 4.240 | 4.240 | 18,365 |
| 2025-10-16 | 4.360 | 4.400 | 4.120 | 4.310 | 4.310 | 41,733 |
| 2025-10-15 | 4.420 | 4.530 | 4.320 | 4.360 | 4.360 | 39,410 |
| 2025-10-14 | 4.370 | 4.500 | 4.220 | 4.340 | 4.340 | 58,693 |
| 2025-10-13 | 4.600 | 4.660 | 4.160 | 4.370 | 4.370 | 106,260 |
| 2025-10-10 | 4.600 | 5.020 | 4.520 | 4.600 | 4.600 | 112,781 |
| 2025-10-09 | 4.570 | 4.680 | 4.480 | 4.610 | 4.610 | 72,060 |
| 2025-10-08 | 4.520 | 4.750 | 4.380 | 4.510 | 4.510 | 73,981 |
| 2025-10-07 | 5.180 | 5.500 | 4.520 | 4.600 | 4.600 | 317,369 |
| 2025-10-06 | 4.540 | 4.660 | 4.210 | 4.440 | 4.440 | 106,429 |
| 2025-10-03 | 4.420 | 4.750 | 4.280 | 4.500 | 4.500 | 145,200 |
| 2025-10-02 | 4.180 | 4.540 | 4.050 | 4.340 | 4.340 | 124,815 |
| 2025-10-01 | 3.860 | 4.180 | 3.850 | 4.160 | 4.160 | 170,400 |
| 2025-09-30 | 3.770 | 3.940 | 3.600 | 3.860 | 3.860 | 120,584 |
| 2025-09-29 | 3.810 | 3.960 | 3.580 | 3.670 | 3.670 | 108,115 |
| 2025-09-26 | 3.900 | 4.040 | 3.700 | 3.840 | 3.840 | 114,259 |
| 2025-09-25 | 4.110 | 4.240 | 3.850 | 3.930 | 3.930 | 76,863 |
| 2025-09-24 | 4.080 | 4.180 | 3.960 | 4.100 | 4.100 | 41,372 |
| 2025-09-23 | 4.090 | 4.150 | 3.960 | 4.040 | 4.040 | 63,916 |
| 2025-09-22 | 4.050 | 4.210 | 3.950 | 4.050 | 4.050 | 86,115 |
| 2025-09-19 | 4.050 | 4.110 | 3.930 | 3.960 | 3.960 | 105,217 |
| 2025-09-18 | 4.160 | 4.200 | 4.010 | 4.100 | 4.100 | 92,690 |
| 2025-09-17 | 4.480 | 4.850 | 4.110 | 4.150 | 4.150 | 142,448 |
| 2025-09-16 | 4.220 | 4.440 | 4.100 | 4.300 | 4.300 | 80,395 |
| 2025-09-15 | 4.420 | 4.600 | 4.080 | 4.110 | 4.110 | 106,308 |
| 2025-09-12 | 4.200 | 4.620 | 3.960 | 4.440 | 4.440 | 136,114 |
| 2025-09-11 | 3.760 | 4.490 | 3.610 | 4.320 | 4.320 | 153,151 |
| 2025-09-10 | 3.820 | 3.940 | 3.650 | 3.650 | 3.650 | 46,204 |
| 2025-09-09 | 3.880 | 3.930 | 3.700 | 3.760 | 3.760 | 66,626 |
| 2025-09-08 | 4.200 | 4.220 | 3.780 | 3.890 | 3.890 | 66,616 |
| 2025-09-05 | 4.100 | 4.340 | 4.060 | 4.060 | 4.060 | 56,065 |
| 2025-09-04 | 4.250 | 4.390 | 4.050 | 4.050 | 4.050 | 39,668 |
| 2025-09-03 | 4.350 | 4.510 | 4.140 | 4.230 | 4.230 | 53,509 |
| 2025-09-02 | 4.680 | 4.780 | 4.380 | 4.380 | 4.380 | 65,070 |
| 2025-09-01 | 4.480 | 4.810 | 4.330 | 4.330 | 4.330 | 46,102 |
| 2025-08-29 | 4.700 | 4.900 | 4.470 | 4.470 | 4.470 | 58,214 |
| 2025-08-28 | 5.000 | 5.040 | 4.550 | 4.600 | 4.600 | 55,080 |
| 2025-08-27 | 5.100 | 5.320 | 4.880 | 5.040 | 5.040 | 62,782 |
| 2025-08-26 | 5.360 | 5.380 | 5.100 | 5.100 | 5.100 | 68,080 |
| 2025-08-25 | 5.700 | 5.700 | 5.320 | 5.380 | 5.380 | 32,015 |
| 2025-08-22 | 5.660 | 5.720 | 5.500 | 5.700 | 5.700 | 35,345 |
| 2025-08-21 | 5.660 | 5.900 | 5.420 | 5.560 | 5.560 | 29,789 |
| 2025-08-20 | 5.940 | 5.940 | 5.520 | 5.700 | 5.700 | 21,652 |
| 2025-08-19 | 5.720 | 5.900 | 5.420 | 5.900 | 5.900 | 69,573 |
| 2025-08-18 | 5.460 | 5.820 | 5.420 | 5.600 | 5.600 | 61,705 |
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.