Maat Pharma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.990	1.026	0.982	1.000	1.000	57,407
2026-10-16	0.970	0.990	0.961	0.990	0.990	22,578
2026-10-15	0.951	0.974	0.930	0.974	0.974	23,905
2026-10-14	0.940	0.951	0.908	0.941	0.941	30,902
2026-10-13	0.930	0.930	0.912	0.913	0.913	11,589
2026-10-12	0.906	0.920	0.903	0.908	0.908	39,248
2026-10-09	0.950	0.950	0.904	0.922	0.922	22,293
2026-10-08	0.960	0.979	0.930	0.930	0.930	19,570
2026-10-07	0.990	0.991	0.950	0.983	0.983	61,084
2026-10-06	0.982	1.010	0.925	0.990	0.990	69,515
2026-10-05	1.010	1.014	0.916	0.939	0.939	195,649
2026-10-02	1.032	1.080	1.000	1.010	1.010	154,897
2026-10-01	1.090	1.186	1.010	1.030	1.030	112,846
2026-09-30	1.110	1.130	1.082	1.084	1.084	92,618
2026-09-29	1.250	1.250	1.130	1.130	1.130	73,643
2026-09-28	1.270	1.280	1.140	1.140	1.140	156,328
2026-09-25	1.296	1.296	1.134	1.134	1.134	137,369
2026-09-24	1.390	1.390	1.252	1.262	1.262	120,579
2026-09-23	1.388	1.418	1.312	1.358	1.358	130,781
2026-09-22	1.368	1.590	1.330	1.430	1.430	353,541
2026-09-21	1.630	1.660	1.300	1.300	1.300	315,707
2026-09-18	2.020	2.220	1.630	1.630	1.630	417,364
2026-09-17	1.440	2.000	1.440	2.000	2.000	422,021
2026-09-16	1.108	1.470	1.108	1.440	1.440	410,459
2026-09-15	1.060	1.160	1.000	1.080	1.080	444,282
2026-09-14	2.680	2.680	2.510	2.515	2.515	79,774
2026-09-11	2.780	2.880	2.700	2.735	2.735	33,087
2026-09-10	2.660	2.835	2.660	2.790	2.790	38,283
2026-09-09	2.750	2.785	2.650	2.655	2.655	34,428
2026-09-08	2.890	2.895	2.780	2.800	2.800	35,012
2026-09-07	2.960	2.960	2.800	2.880	2.880	28,531
2026-09-04	3.045	3.045	2.940	2.940	2.940	25,902
2026-09-03	2.960	2.965	2.920	2.935	2.935	13,621
2026-09-02	2.970	3.000	2.960	2.960	2.960	7,517
2026-09-01	3.000	3.075	2.965	3.005	3.005	27,930
2026-08-31	3.030	3.030	2.920	2.960	2.960	24,554
2026-08-28	3.030	3.075	2.960	3.025	3.025	28,125
2026-08-27	3.000	3.070	2.940	3.020	3.020	22,385
2026-08-26	3.050	3.060	2.980	2.990	2.990	23,536
2026-08-25	3.060	3.090	2.980	3.040	3.040	32,349
2026-08-24	3.280	3.280	2.955	3.045	3.045	80,235
2026-08-21	3.120	3.400	3.050	3.190	3.190	131,751
2026-08-20	3.260	3.380	3.065	3.120	3.120	77,249
2026-08-19	2.900	3.380	2.900	3.150	3.150	164,209
2026-08-18	2.980	2.980	2.930	2.930	2.930	8,569
2026-08-17	2.940	2.975	2.890	2.975	2.975	19,523
2026-08-14	2.940	3.030	2.880	2.890	2.890	33,670
2026-08-13	2.860	3.000	2.860	2.950	2.950	39,076
2026-08-12	2.890	2.950	2.800	2.900	2.900	35,847
2026-08-11	2.840	2.915	2.805	2.860	2.860	18,993
2026-08-10	2.890	2.890	2.770	2.860	2.860	18,858
2026-08-07	2.800	2.920	2.800	2.890	2.890	41,163
2026-08-06	2.800	2.830	2.765	2.830	2.830	31,464
2026-08-05	2.760	2.810	2.725	2.810	2.810	24,378
2026-08-04	2.770	2.820	2.765	2.790	2.790	10,941
2026-08-03	2.820	2.850	2.780	2.790	2.790	20,686
2026-07-31	2.800	2.860	2.775	2.780	2.780	19,989
2026-07-30	2.800	2.860	2.765	2.795	2.795	23,151
2026-07-29	2.830	2.830	2.770	2.790	2.790	10,675
2026-07-28	2.800	2.920	2.770	2.800	2.800	45,685

Page 1 of 22 · 1,267 trading daysOlder →

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.