Paris - Delayed Quote EUR

MaaT Pharma SA (MAAT.PA)

5.06
-0.06
(-1.17%)
At close: May 15 at 5:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20255.165.165.025.065.066,716
May 14, 20255.165.424.945.125.1222,653
May 13, 20255.305.405.045.165.1617,081
May 12, 20255.605.705.045.345.3440,965
May 9, 20255.585.685.405.465.463,557
May 8, 20255.425.665.425.565.566,411
May 7, 20255.445.585.405.425.423,733
May 6, 20255.665.725.425.445.448,782
May 5, 20255.865.865.605.605.6013,941
May 2, 20255.805.945.705.865.863,359
Apr 30, 20256.006.045.705.785.787,427
Apr 29, 20255.886.105.805.825.828,159
Apr 28, 20256.006.085.825.825.826,105
Apr 25, 20255.826.065.785.925.925,685
Apr 24, 20255.905.905.745.825.825,439
Apr 23, 20255.966.065.925.925.922,673
Apr 22, 20255.905.945.865.865.864,333
Apr 17, 20256.186.185.926.046.042,858
Apr 16, 20256.226.305.946.186.187,990
Apr 15, 20255.946.185.926.186.184,147
Apr 14, 20255.946.045.885.905.903,397
Apr 11, 20256.106.145.885.885.883,930
Apr 10, 20256.326.446.006.066.063,531
Apr 9, 20256.406.406.106.106.104,202
Apr 8, 20256.386.606.246.406.4013,886
Apr 7, 20255.506.185.506.186.1810,636
Apr 4, 20255.906.325.625.625.629,496
Apr 3, 20256.326.345.865.885.884,575
Apr 2, 20256.407.006.066.306.3012,453
Apr 1, 20256.366.586.346.406.406,578
Mar 31, 20256.106.465.786.246.2414,852
Mar 28, 20256.386.546.006.106.1015,833
Mar 27, 20256.686.686.206.326.3214,360
Mar 26, 20256.066.346.006.106.108,211
Mar 25, 20255.705.965.705.845.844,660
Mar 24, 20255.745.745.665.665.661,726
Mar 21, 20255.885.945.705.725.725,375
Mar 20, 20256.386.385.885.925.927,143
Mar 19, 20256.386.586.306.306.3012,541
Mar 18, 20256.006.045.925.925.921,512
Mar 17, 20256.066.145.985.985.983,300
Mar 14, 20255.786.045.705.945.944,903
Mar 13, 20256.006.005.685.765.766,813
Mar 12, 20256.026.285.805.945.9415,876
Mar 11, 20256.026.045.665.665.666,820
Mar 10, 20256.066.065.985.985.983,021
Mar 7, 20256.086.166.086.086.084,714
Mar 6, 20256.266.266.006.106.106,587
Mar 5, 20256.046.326.006.266.265,818
Mar 4, 20256.286.426.026.026.024,262
Mar 3, 20256.366.366.206.266.264,135
Feb 28, 20256.426.486.326.366.363,378
Feb 27, 20256.626.666.406.406.404,387
Feb 26, 20256.686.766.626.626.623,168
Feb 25, 20256.766.786.646.646.641,571
Feb 24, 20256.646.786.646.706.702,297
Feb 21, 20256.686.806.686.686.684,653
Feb 20, 20256.806.986.606.806.808,313
Feb 19, 20257.207.227.047.067.061,969
Feb 18, 20257.067.287.067.187.181,747
Feb 17, 20257.267.267.067.087.085,220
Feb 14, 20257.387.427.207.207.202,454
Feb 13, 20257.307.507.227.367.362,767
Feb 12, 20257.507.507.307.307.302,593
Feb 11, 20257.307.367.267.267.261,953
Feb 10, 20257.507.507.307.327.323,773
Feb 7, 20257.527.727.507.507.503,509
Feb 6, 20257.407.607.387.507.504,356
Feb 5, 20257.367.427.367.367.362,553
Feb 4, 20257.547.547.307.367.365,297
Feb 3, 20257.727.747.307.367.3612,139
Jan 31, 20257.928.047.227.767.7615,219
Jan 30, 20257.968.287.947.947.943,126
Jan 29, 20258.208.207.967.967.962,996
Jan 28, 20258.028.128.008.008.005,333
Jan 27, 20258.108.187.987.987.983,703
Jan 24, 20258.228.228.008.028.023,554
Jan 23, 20258.248.328.148.148.143,608
Jan 22, 20258.368.408.248.248.244,889
Jan 21, 20258.348.468.268.268.264,417
Jan 20, 20258.108.308.048.268.266,102
Jan 17, 20258.168.168.008.008.007,299
Jan 16, 20258.088.128.008.128.124,993
Jan 15, 20258.288.288.008.088.085,334
Jan 14, 20258.048.308.008.288.286,673
Jan 13, 20258.008.267.948.048.0415,101
Jan 10, 20259.089.207.927.927.9239,702
Jan 9, 20259.009.968.509.089.0884,362
Jan 8, 20258.108.108.028.028.02424
Jan 7, 20258.148.148.108.108.101,934
Jan 6, 20258.088.168.048.108.104,951
Jan 3, 20258.008.027.988.028.02504
Jan 2, 20257.968.087.947.987.981,347
Dec 31, 20247.888.007.887.967.961,142
Dec 30, 20247.948.027.928.028.021,501
Dec 27, 20247.928.107.927.987.982,552
Dec 24, 20247.928.067.927.947.941,947
Dec 23, 20247.927.967.887.887.88611
Dec 20, 20248.108.107.887.887.882,621
Dec 19, 20248.128.127.988.008.001,922
Dec 18, 20248.048.108.048.108.107,004
Dec 17, 20248.108.108.028.028.021,624
Dec 16, 20248.108.108.048.048.041,088
Dec 13, 20248.108.108.008.068.067,976
Dec 12, 20248.048.107.907.907.904,847
Dec 11, 20248.268.267.987.987.982,415
Dec 10, 20248.328.368.188.208.2012,433
Dec 9, 20247.948.247.948.048.049,689
Dec 6, 20247.728.007.727.867.867,493
Dec 5, 20247.807.807.627.707.701,214
Dec 4, 20247.907.907.807.807.80512
Dec 3, 20247.907.907.887.887.881,080
Dec 2, 20247.948.007.887.887.881,862
Nov 29, 20247.988.067.847.947.941,235
Nov 28, 20247.928.107.827.967.966,063
Nov 27, 20247.887.907.847.867.86945
Nov 26, 20247.768.087.767.827.824,651
Nov 25, 20247.767.767.667.667.661,214
Nov 22, 20247.987.987.467.667.663,014
Nov 21, 20248.128.207.927.927.921,615
Nov 20, 20248.348.408.108.248.242,140
Nov 19, 20248.268.408.268.308.303,175
Nov 18, 20247.988.287.988.168.1615,096
Nov 15, 20247.627.627.507.547.54528
Nov 14, 20247.527.707.507.607.601,172
Nov 13, 20247.827.847.467.527.521,054
Nov 12, 20248.088.147.647.787.783,012
Nov 11, 20247.847.907.807.867.861,655
Nov 8, 20247.707.827.707.807.802,188
Nov 7, 20247.487.787.467.667.665,994
Nov 6, 20247.387.527.367.487.482,488
Nov 5, 20247.447.447.347.367.362,114
Nov 4, 20247.407.407.347.347.34546
Nov 1, 20247.347.407.207.207.20470
Oct 31, 20247.427.427.347.347.34102
Oct 30, 20247.447.447.347.407.40259
Oct 29, 20247.447.447.207.407.40763
Oct 28, 20247.447.447.307.447.442,023
Oct 25, 20247.167.187.167.167.1628
Oct 24, 20246.987.186.987.167.161,401
Oct 23, 20247.127.146.806.966.961,588
Oct 22, 20247.147.347.107.107.101,286
Oct 21, 20247.287.287.287.287.28495
Oct 18, 20247.407.407.347.347.34605
Oct 17, 20247.287.287.107.247.24660
Oct 16, 20247.427.427.147.207.201,031
Oct 15, 20247.107.507.107.447.441,520
Oct 14, 20247.307.307.107.307.30845
Oct 11, 20247.207.267.167.207.20379
Oct 10, 20247.367.367.167.187.18811
Oct 9, 20247.367.387.347.367.3680
Oct 8, 20247.407.407.227.367.36876
Oct 7, 20247.247.407.027.407.403,369
Oct 4, 20247.387.427.307.347.341,086
Oct 3, 20247.407.427.347.367.36498
Oct 2, 20247.407.427.407.407.40656
Oct 1, 20247.487.507.327.327.323,497
Sep 30, 20247.487.487.407.427.423,783
Sep 27, 20247.467.487.287.427.422,306
Sep 26, 20247.407.507.387.467.469,780
Sep 25, 20247.347.467.347.427.4220,801
Sep 24, 20247.247.347.247.287.28305
Sep 23, 20247.347.347.247.327.32472
Sep 20, 20247.307.347.307.347.34145
Sep 19, 20247.147.307.047.307.30415
Sep 18, 20247.307.307.147.147.14246
Sep 17, 20247.227.307.207.307.30196
Sep 16, 20247.247.247.107.207.20216
Sep 13, 20247.267.267.207.267.26263
Sep 12, 20247.307.307.247.247.24190
Sep 11, 20247.347.347.007.247.241,116
Sep 10, 20247.347.347.307.307.3084
Sep 9, 20247.327.347.207.307.30609
Sep 6, 20247.287.347.287.347.34282
Sep 5, 20247.307.307.247.307.3060
Sep 4, 20247.327.347.307.307.30328
Sep 3, 20247.347.347.207.307.30565
Sep 2, 20247.247.367.247.307.30171
Aug 30, 20247.227.347.127.307.30417
Aug 29, 20247.087.307.027.207.20462
Aug 28, 20247.187.207.067.067.06251
Aug 27, 20247.407.407.147.147.14512
Aug 26, 20247.207.407.047.407.40991
Aug 23, 20247.067.167.067.167.16235
Aug 22, 20247.087.087.007.027.021,380
Aug 21, 20247.027.027.007.027.02875
Aug 20, 20247.087.107.007.007.00791
Aug 19, 20247.127.187.007.107.101,196
Aug 16, 20247.147.147.127.127.1222
Aug 15, 20247.327.327.047.127.121,074
Aug 14, 20247.347.347.347.347.34101
Aug 13, 20247.187.347.107.347.341,230
Aug 12, 20247.327.327.247.247.24554
Aug 9, 20247.267.267.227.227.22216
Aug 8, 20247.247.307.007.267.26866
Aug 7, 20247.287.287.007.227.221,708
Aug 6, 20247.207.327.147.287.28433
Aug 5, 20247.347.367.107.307.301,190
Aug 2, 20247.407.607.407.487.481,091
Aug 1, 20247.527.527.307.307.30426
Jul 31, 20247.567.607.507.507.501,015
Jul 30, 20247.647.647.547.547.54261
Jul 29, 20247.567.567.567.567.5626
Jul 26, 20247.567.587.507.507.50231
Jul 25, 20247.607.607.547.547.54359
Jul 24, 20247.407.607.407.527.52452
Jul 23, 20247.407.407.307.407.40706
Jul 22, 20247.407.407.307.407.40226
Jul 19, 20247.387.407.347.407.40486
Jul 18, 20247.507.507.367.367.36980
Jul 17, 20247.467.507.447.447.44133
Jul 16, 20247.467.487.407.487.48497
Jul 15, 20247.607.607.407.407.40957
Jul 12, 20247.567.707.547.547.54505
Jul 11, 20247.667.767.547.547.541,719
Jul 10, 20247.948.007.467.727.721,574
Jul 9, 20248.088.127.948.008.00473
Jul 8, 20248.148.148.008.088.08963
Jul 5, 20248.088.147.968.148.146,345
Jul 4, 20247.968.107.767.767.765,882
Jul 3, 20247.407.927.407.807.802,970
Jul 2, 20247.407.407.147.147.141,064
Jul 1, 20247.147.407.147.407.40911
Jun 28, 20247.527.527.007.167.161,968
Jun 27, 20247.887.967.347.527.522,743
Jun 26, 20247.307.947.307.907.902,265
Jun 25, 20247.247.307.187.207.20932
Jun 24, 20246.907.006.907.007.00493
Jun 21, 20246.826.906.626.906.90968
Jun 20, 20246.706.806.606.806.80685
Jun 19, 20246.866.866.626.626.621,303
Jun 18, 20246.706.866.706.866.861,320
Jun 17, 20246.906.906.526.706.702,709
Jun 14, 20247.707.707.207.207.202,227
Jun 13, 20247.767.767.647.647.64704
Jun 12, 20247.707.747.647.747.74497
Jun 11, 20247.807.967.707.707.701,864
Jun 10, 20247.967.967.807.807.801,338
Jun 7, 20247.908.007.867.967.961,736
Jun 6, 20247.947.947.847.867.86863
Jun 5, 20247.947.947.907.907.90328
Jun 4, 20247.988.007.907.907.901,285
Jun 3, 20248.008.007.947.947.941,503
May 31, 20248.048.047.948.008.00808
May 30, 20248.108.107.948.048.041,001
May 29, 20248.108.188.008.008.00771
May 28, 20248.068.087.948.008.001,529
May 27, 20248.008.027.948.008.00314
May 24, 20247.908.027.848.008.001,674
May 23, 20248.008.027.948.008.00267
May 22, 20248.128.207.907.907.902,959
May 21, 20248.108.207.948.108.102,681
May 20, 20248.268.348.108.148.144,500
May 17, 20248.288.288.048.228.222,865
May 16, 20247.908.027.867.907.909,039
May 15, 20248.608.607.887.887.8836,600

Related Tickers

0RC6.IL Pharma Mar, S.A.
76.40
+2.00%
 
ALVAL.PA Valbiotis SA
1.0760
+1.49%
 
PRTC.L PureTech Health plc
128.00
0.00%
 
AARD Aardvark Therapeutics, Inc.
9.09
+4.00%
 
KALV KalVista Pharmaceuticals, Inc.
11.66
+2.82%
 
ACRS Aclaris Therapeutics, Inc.
1.2200
+3.39%
 
ALDX Aldeyra Therapeutics, Inc.
2.1600
-0.46%
 
TERN Terns Pharmaceuticals, Inc.
2.7900
+0.36%
 
DAWN Day One Biopharmaceuticals, Inc.
6.16
-0.48%
 
AUTL Autolus Therapeutics plc
1.2900
+5.74%