New Zealand markets closed

MaaT Pharma SA (MAAT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
9.46+0.06 (+0.64%)
As of 10:40AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20249.469.469.409.469.46279
07 May 20249.349.589.309.409.401,140
06 May 20249.329.409.269.309.30629
03 May 20249.249.409.249.409.40336
02 May 20249.309.369.209.229.22594
30 Apr 20249.509.509.309.309.30627
29 Apr 20249.269.609.269.369.361,358
26 Apr 20249.069.069.009.069.06174
25 Apr 20248.809.068.809.069.06684
24 Apr 20248.828.828.768.808.80218
23 Apr 20248.868.868.748.748.74358
22 Apr 20248.728.888.608.828.821,965
19 Apr 20248.989.068.728.728.722,844
18 Apr 20249.109.108.948.948.94451
17 Apr 20248.908.908.808.908.901,299
16 Apr 20249.209.409.009.269.261,187
15 Apr 20249.669.909.009.009.005,896
12 Apr 20249.569.569.489.489.481,270
11 Apr 20249.629.669.509.569.56840
10 Apr 20249.569.669.569.609.601,961
09 Apr 20249.609.609.449.509.502,436
08 Apr 20249.569.609.249.569.563,383
05 Apr 20249.149.468.969.469.461,954
04 Apr 20248.969.008.948.948.941,234
03 Apr 20248.868.888.848.888.88275
02 Apr 20248.808.908.728.848.841,950
28 Mar 20249.309.568.808.808.802,982
27 Mar 20249.309.469.309.309.301,240
26 Mar 20249.249.329.109.329.32681
25 Mar 20249.469.469.249.249.241,129
22 Mar 20248.809.148.809.109.101,189
21 Mar 20248.668.768.608.768.761,564
20 Mar 20249.309.368.609.069.061,983
19 Mar 20249.209.269.109.269.26215
18 Mar 20249.209.269.109.109.10315
15 Mar 20249.169.609.109.209.202,570
14 Mar 20249.309.608.808.908.902,361
13 Mar 20249.109.609.009.609.604,803
12 Mar 20248.969.068.749.009.001,875
11 Mar 20248.748.908.648.908.901,960
08 Mar 20248.708.708.208.208.201,386
07 Mar 20248.468.708.468.708.701,549
06 Mar 20248.008.808.008.368.364,803
05 Mar 20247.908.047.647.807.802,252
04 Mar 20248.048.047.747.867.861,094
01 Mar 20248.008.127.827.947.94792
29 Feb 20248.188.187.807.947.94594
28 Feb 20248.448.447.148.168.164,355
27 Feb 20248.228.508.108.508.50579
26 Feb 20248.408.467.948.208.201,982
23 Feb 20247.628.727.628.728.725,650
22 Feb 20247.447.647.447.647.64810
21 Feb 20247.547.547.347.347.34300
20 Feb 20247.407.607.367.607.603,145
19 Feb 20247.107.367.007.307.302,125
16 Feb 20247.207.207.107.107.10358
15 Feb 20246.907.206.907.107.10898
14 Feb 20247.107.106.886.886.88265
13 Feb 20247.027.087.027.087.08230
12 Feb 20247.227.226.907.007.00436
09 Feb 20247.247.426.907.227.222,584
08 Feb 20247.047.227.047.147.14371
07 Feb 20247.147.147.027.027.02509
06 Feb 20247.207.247.027.207.20880
05 Feb 20247.147.207.147.207.20240
02 Feb 20247.307.307.027.147.141,667
01 Feb 20247.207.307.027.027.02603
31 Jan 20247.267.267.067.247.241,116
30 Jan 20247.187.287.167.207.20431
29 Jan 20247.427.427.167.167.161,337
26 Jan 20247.087.247.087.167.16160
25 Jan 20247.227.227.107.127.12799
24 Jan 20247.207.207.027.207.202,032
23 Jan 20247.247.247.187.207.20999
22 Jan 20246.807.246.807.207.203,262
19 Jan 20246.806.806.526.526.521,940
18 Jan 20246.806.806.746.806.80182
17 Jan 20247.007.006.846.846.8480
16 Jan 20247.027.067.007.007.0070
15 Jan 20246.907.006.907.007.00586
12 Jan 20247.167.167.007.007.00386
11 Jan 20246.807.166.807.107.102,263
10 Jan 20246.806.806.626.786.78343
09 Jan 20246.646.806.406.806.803,587
08 Jan 20247.507.506.746.746.744,206
05 Jan 20247.667.667.507.507.50556
04 Jan 20247.527.807.407.667.661,155
03 Jan 20247.187.807.187.487.481,176
02 Jan 20246.987.206.987.207.20132
29 Dec 20237.207.206.766.986.981,764
28 Dec 20237.267.307.027.127.12401
27 Dec 20237.167.267.107.167.161,547
22 Dec 20236.727.166.726.926.921,078
21 Dec 20236.947.066.706.706.701,297
20 Dec 20236.907.246.906.926.921,714
19 Dec 20236.766.886.746.746.74436
18 Dec 20236.726.866.726.806.80385
15 Dec 20236.906.906.606.806.804,231
14 Dec 20236.606.906.606.706.70889
13 Dec 20237.167.166.566.606.601,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...