Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.300 | 5.460 | 5.200 | 5.340 | 5.340 | 30,970 |
| 2025-08-14 | 5.200 | 5.460 | 5.100 | 5.180 | 5.180 | 63,908 |
| 2025-08-13 | 5.540 | 5.680 | 5.440 | 5.480 | 5.480 | 15,605 |
| 2025-08-12 | 5.220 | 5.500 | 5.080 | 5.460 | 5.460 | 23,404 |
| 2025-08-11 | 5.720 | 5.740 | 5.260 | 5.340 | 5.340 | 51,068 |
| 2025-08-08 | 5.680 | 5.800 | 5.400 | 5.660 | 5.660 | 18,240 |
| 2025-08-07 | 5.940 | 5.940 | 5.600 | 5.840 | 5.840 | 22,962 |
| 2025-08-06 | 5.640 | 6.040 | 5.480 | 5.920 | 5.920 | 53,137 |
| 2025-08-05 | 5.840 | 5.920 | 5.260 | 5.440 | 5.440 | 72,872 |
| 2025-08-04 | 5.780 | 6.080 | 5.580 | 5.900 | 5.900 | 71,849 |
| 2025-08-01 | 5.900 | 5.960 | 5.180 | 5.200 | 5.200 | 36,425 |
| 2025-07-31 | 6.000 | 6.060 | 5.660 | 5.740 | 5.740 | 70,895 |
| 2025-07-30 | 6.040 | 6.080 | 5.180 | 5.640 | 5.640 | 123,300 |
| 2025-07-29 | 4.960 | 5.620 | 4.960 | 5.620 | 5.620 | 151,468 |
| 2025-07-28 | 4.760 | 5.220 | 4.670 | 4.680 | 4.680 | 98,281 |
| 2025-07-25 | 4.510 | 4.750 | 4.450 | 4.480 | 4.480 | 43,850 |
| 2025-07-24 | 4.760 | 4.760 | 4.450 | 4.690 | 4.690 | 56,621 |
| 2025-07-23 | 4.320 | 4.600 | 4.320 | 4.420 | 4.420 | 38,959 |
| 2025-07-22 | 4.320 | 4.480 | 4.070 | 4.320 | 4.320 | 7,773 |
| 2025-07-21 | 4.500 | 4.530 | 4.340 | 4.340 | 4.340 | 28,175 |
| 2025-07-18 | 4.450 | 4.560 | 4.410 | 4.410 | 4.410 | 8,865 |
| 2025-07-17 | 4.540 | 4.560 | 4.420 | 4.430 | 4.430 | 7,980 |
| 2025-07-16 | 4.510 | 4.670 | 4.400 | 4.540 | 4.540 | 15,939 |
| 2025-07-15 | 4.600 | 4.720 | 4.480 | 4.580 | 4.580 | 20,678 |
| 2025-07-14 | 4.900 | 4.900 | 4.500 | 4.620 | 4.620 | 41,637 |
| 2025-07-11 | 4.850 | 4.850 | 4.610 | 4.650 | 4.650 | 16,579 |
| 2025-07-10 | 4.600 | 4.760 | 4.510 | 4.600 | 4.600 | 16,996 |
| 2025-07-09 | 4.850 | 4.900 | 4.500 | 4.500 | 4.500 | 48,937 |
| 2025-07-08 | 5.080 | 5.380 | 4.740 | 4.800 | 4.800 | 28,063 |
| 2025-07-07 | 5.440 | 5.560 | 5.000 | 5.060 | 5.060 | 20,994 |
| 2025-07-04 | 5.280 | 5.480 | 5.060 | 5.240 | 5.240 | 11,930 |
| 2025-07-03 | 5.720 | 5.900 | 5.000 | 5.300 | 5.300 | 85,733 |
| 2025-07-02 | 4.850 | 4.900 | 4.750 | 4.810 | 4.810 | 5,916 |
| 2025-07-01 | 4.840 | 4.850 | 4.780 | 4.840 | 4.840 | 1,399 |
| 2025-06-30 | 4.790 | 4.860 | 4.740 | 4.800 | 4.800 | 9,284 |
| 2025-06-27 | 4.980 | 5.040 | 4.740 | 4.750 | 4.750 | 8,391 |
| 2025-06-26 | 4.990 | 5.080 | 4.940 | 4.940 | 4.940 | 3,346 |
| 2025-06-25 | 5.140 | 5.140 | 4.850 | 4.850 | 4.850 | 13,431 |
| 2025-06-24 | 5.100 | 5.180 | 5.000 | 5.000 | 5.000 | 3,979 |
| 2025-06-23 | 5.300 | 5.300 | 5.020 | 5.080 | 5.080 | 5,468 |
| 2025-06-20 | 5.260 | 5.340 | 5.200 | 5.200 | 5.200 | 2,980 |
| 2025-06-19 | 5.240 | 5.440 | 5.220 | 5.220 | 5.220 | 2,271 |
| 2025-06-18 | 5.320 | 5.360 | 5.200 | 5.240 | 5.240 | 1,934 |
| 2025-06-17 | 5.300 | 5.300 | 5.140 | 5.300 | 5.300 | 2,067 |
| 2025-06-16 | 5.500 | 5.500 | 5.220 | 5.340 | 5.340 | 4,033 |
| 2025-06-13 | 5.440 | 5.560 | 5.240 | 5.240 | 5.240 | 7,229 |
| 2025-06-12 | 5.440 | 5.500 | 5.240 | 5.240 | 5.240 | 5,614 |
| 2025-06-11 | 5.240 | 5.500 | 5.200 | 5.300 | 5.300 | 3,005 |
| 2025-06-10 | 5.320 | 5.420 | 5.040 | 5.100 | 5.100 | 7,622 |
| 2025-06-09 | 5.500 | 5.600 | 5.260 | 5.420 | 5.420 | 4,909 |
| 2025-06-06 | 5.600 | 5.600 | 5.260 | 5.500 | 5.500 | 8,844 |
| 2025-06-05 | 5.300 | 5.620 | 5.260 | 5.600 | 5.600 | 7,159 |
| 2025-06-04 | 5.680 | 5.720 | 5.120 | 5.200 | 5.200 | 20,547 |
| 2025-06-03 | 5.180 | 6.160 | 4.880 | 5.640 | 5.640 | 59,894 |
| 2025-06-02 | 5.160 | 5.200 | 4.740 | 4.880 | 4.880 | 7,729 |
| 2025-05-30 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 4,090 |
| 2025-05-29 | 4.850 | 5.080 | 4.850 | 4.860 | 4.860 | 3,198 |
| 2025-05-28 | 4.870 | 4.980 | 4.860 | 4.860 | 4.860 | 1,321 |
| 2025-05-27 | 5.040 | 5.060 | 4.840 | 4.860 | 4.860 | 8,436 |
| 2025-05-26 | 4.960 | 5.000 | 4.700 | 4.860 | 4.860 | 9,547 |
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.