Maat Pharma SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.680 | 6.760 | 6.620 | 6.620 | 6.620 | 3,168 |
| 2025-02-25 | 6.760 | 6.780 | 6.640 | 6.640 | 6.640 | 1,571 |
| 2025-02-24 | 6.640 | 6.780 | 6.640 | 6.700 | 6.700 | 2,297 |
| 2025-02-21 | 6.680 | 6.800 | 6.680 | 6.680 | 6.680 | 4,653 |
| 2025-02-20 | 6.800 | 6.980 | 6.600 | 6.800 | 6.800 | 8,313 |
| 2025-02-19 | 7.200 | 7.220 | 7.040 | 7.060 | 7.060 | 1,969 |
| 2025-02-18 | 7.060 | 7.280 | 7.060 | 7.180 | 7.180 | 1,747 |
| 2025-02-17 | 7.260 | 7.260 | 7.060 | 7.080 | 7.080 | 5,220 |
| 2025-02-14 | 7.380 | 7.420 | 7.200 | 7.200 | 7.200 | 2,454 |
| 2025-02-13 | 7.300 | 7.500 | 7.220 | 7.360 | 7.360 | 2,767 |
| 2025-02-12 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 2,593 |
| 2025-02-11 | 7.300 | 7.360 | 7.260 | 7.260 | 7.260 | 1,953 |
| 2025-02-10 | 7.500 | 7.500 | 7.300 | 7.320 | 7.320 | 3,773 |
| 2025-02-07 | 7.520 | 7.720 | 7.500 | 7.500 | 7.500 | 3,509 |
| 2025-02-06 | 7.400 | 7.600 | 7.380 | 7.500 | 7.500 | 4,356 |
| 2025-02-05 | 7.360 | 7.420 | 7.360 | 7.360 | 7.360 | 2,553 |
| 2025-02-04 | 7.540 | 7.540 | 7.300 | 7.360 | 7.360 | 5,297 |
| 2025-02-03 | 7.720 | 7.740 | 7.300 | 7.360 | 7.360 | 12,139 |
| 2025-01-31 | 7.920 | 8.040 | 7.220 | 7.760 | 7.760 | 15,219 |
| 2025-01-30 | 7.960 | 8.280 | 7.940 | 7.940 | 7.940 | 3,126 |
| 2025-01-29 | 8.200 | 8.200 | 7.960 | 7.960 | 7.960 | 2,996 |
| 2025-01-28 | 8.020 | 8.120 | 8.000 | 8.000 | 8.000 | 5,333 |
| 2025-01-27 | 8.100 | 8.180 | 7.980 | 7.980 | 7.980 | 3,703 |
| 2025-01-24 | 8.220 | 8.220 | 8.000 | 8.020 | 8.020 | 3,554 |
| 2025-01-23 | 8.240 | 8.320 | 8.140 | 8.140 | 8.140 | 3,608 |
| 2025-01-22 | 8.360 | 8.400 | 8.240 | 8.240 | 8.240 | 4,889 |
| 2025-01-21 | 8.340 | 8.460 | 8.260 | 8.260 | 8.260 | 4,417 |
| 2025-01-20 | 8.100 | 8.300 | 8.040 | 8.260 | 8.260 | 6,102 |
| 2025-01-17 | 8.160 | 8.160 | 8.000 | 8.000 | 8.000 | 7,299 |
| 2025-01-16 | 8.080 | 8.120 | 8.000 | 8.120 | 8.120 | 4,993 |
| 2025-01-15 | 8.280 | 8.280 | 8.000 | 8.080 | 8.080 | 5,334 |
| 2025-01-14 | 8.040 | 8.300 | 8.000 | 8.280 | 8.280 | 6,673 |
| 2025-01-13 | 8.000 | 8.260 | 7.940 | 8.040 | 8.040 | 15,101 |
| 2025-01-10 | 9.080 | 9.200 | 7.920 | 7.920 | 7.920 | 39,702 |
| 2025-01-09 | 9.000 | 9.960 | 8.500 | 9.080 | 9.080 | 84,362 |
| 2025-01-08 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 424 |
| 2025-01-07 | 8.140 | 8.140 | 8.100 | 8.100 | 8.100 | 1,934 |
| 2025-01-06 | 8.080 | 8.160 | 8.040 | 8.100 | 8.100 | 4,951 |
| 2025-01-03 | 8.000 | 8.020 | 7.980 | 8.020 | 8.020 | 504 |
| 2025-01-02 | 7.960 | 8.080 | 7.940 | 7.980 | 7.980 | 1,347 |
| 2024-12-31 | 7.880 | 8.000 | 7.880 | 7.960 | 7.960 | 1,142 |
| 2024-12-30 | 7.940 | 8.020 | 7.920 | 8.020 | 8.020 | 1,501 |
| 2024-12-27 | 7.920 | 8.100 | 7.920 | 7.980 | 7.980 | 2,552 |
| 2024-12-24 | 7.920 | 8.060 | 7.920 | 7.940 | 7.940 | 1,947 |
| 2024-12-23 | 7.920 | 7.960 | 7.880 | 7.880 | 7.880 | 611 |
| 2024-12-20 | 8.100 | 8.100 | 7.880 | 7.880 | 7.880 | 2,621 |
| 2024-12-19 | 8.120 | 8.120 | 7.980 | 8.000 | 8.000 | 1,922 |
| 2024-12-18 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 7,004 |
| 2024-12-17 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 1,624 |
| 2024-12-16 | 8.100 | 8.100 | 8.040 | 8.040 | 8.040 | 1,088 |
| 2024-12-13 | 8.100 | 8.100 | 8.000 | 8.060 | 8.060 | 7,976 |
| 2024-12-12 | 8.040 | 8.100 | 7.900 | 7.900 | 7.900 | 4,847 |
| 2024-12-11 | 8.260 | 8.260 | 7.980 | 7.980 | 7.980 | 2,415 |
| 2024-12-10 | 8.320 | 8.360 | 8.180 | 8.200 | 8.200 | 12,433 |
| 2024-12-09 | 7.940 | 8.240 | 7.940 | 8.040 | 8.040 | 9,689 |
| 2024-12-06 | 7.720 | 8.000 | 7.720 | 7.860 | 7.860 | 7,493 |
| 2024-12-05 | 7.800 | 7.800 | 7.620 | 7.700 | 7.700 | 1,214 |
| 2024-12-04 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 512 |
| 2024-12-03 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 1,080 |
| 2024-12-02 | 7.940 | 8.000 | 7.880 | 7.880 | 7.880 | 1,862 |
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.