tiprankstipranks
Mazda Motor Corporation (DE:MZA0)
FRANKFURT:MZA0
Germany Market
MZA0
Mazda Motor
RESEARCH TOOLSreports

Mazda Motor (MZA0) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.90
2.90
2.90
2.90
2.90
-0.68%
0
0.00
Sep 10, 2026
2.92
2.92
2.92
2.92
2.92
+1.39%
0
0.00
Sep 09, 2026
2.88
2.88
2.88
2.88
2.88
-5.26%
0
0.00
Sep 08, 2026
3.04
3.04
3.04
3.04
3.04
0.00%
0
0.00
Sep 07, 2026
3.04
3.04
3.04
3.04
3.04
-2.56%
0
0.00
Sep 04, 2026
3.12
3.38
3.12
3.12
3.12
0.00%
0
0.00
Sep 03, 2026
3.12
3.12
3.12
3.12
3.12
-1.27%
0
0.00
Sep 02, 2026
3.16
3.16
3.16
3.16
3.16
+1.94%
0
0.00
Sep 01, 2026
3.10
3.10
3.10
3.10
3.10
+1.31%
0
0.00
Aug 31, 2026
3.06
3.06
3.06
3.06
3.06
+1.32%
0
0.00
Aug 28, 2026
3.02
3.02
3.02
3.02
3.02
-0.66%
0
0.00
Aug 27, 2026
3.04
3.04
3.04
3.04
3.04
0.00%
0
0.00
Aug 26, 2026
3.04
3.04
3.04
3.04
3.04
-1.94%
0
0.00
Aug 25, 2026
3.10
3.10
3.10
3.10
3.10
+1.97%
0
0.00
Aug 24, 2026
3.04
3.04
3.04
3.04
3.04
+1.33%
0
0.00
Aug 21, 2026
3.00
3.00
3.00
3.00
3.00
+3.45%
0
0.00
Aug 20, 2026
2.90
2.90
2.90
2.90
2.90
-2.03%
0
0.00
Aug 19, 2026
2.96
2.96
2.96
2.96
2.96
0.00%
0
0.00
Aug 18, 2026
2.96
2.96
2.96
2.96
2.96
-0.67%
0
0.00
Aug 17, 2026
2.98
2.98
2.98
2.98
2.98
+0.68%
0
0.00
Aug 14, 2026
2.96
2.96
2.96
2.96
2.96
-1.99%
0
0.00
Aug 13, 2026
3.02
3.02
3.02
3.02
3.02
-0.66%
0
0.00
Aug 12, 2026
3.04
3.04
3.04
3.04
3.04
0.00%
0
0.00
Aug 11, 2026
3.04
3.04
3.04
3.04
3.04
0.00%
0
0.00
Aug 10, 2026
3.04
3.04
3.04
3.04
3.04
+2.01%
0
0.00
Aug 07, 2026
2.98
2.98
2.98
2.98
2.98
+1.36%
0
0.00
Aug 06, 2026
2.94
2.94
2.94
2.94
2.94
+0.68%
0
0.00
Aug 05, 2026
2.92
2.92
2.92
2.92
2.92
-1.35%
0
0.00
Aug 04, 2026
2.96
2.96
2.96
2.96
2.96
-1.33%
0
0.00
Aug 03, 2026
3.00
3.00
3.00
3.00
3.00
-4.46%
0
0.00
Jul 31, 2026
3.14
3.14
3.14
3.14
3.14
+2.61%
0
0.00
Jul 30, 2026
3.06
3.06
3.06
3.06
3.06
+2.68%
0
0.00
Jul 29, 2026
2.98
2.98
2.98
2.98
2.98
+2.76%
0
0.00
Jul 28, 2026
2.90
2.90
2.90
2.90
2.90
+2.11%
0
0.00
Jul 27, 2026
2.84
2.84
2.84
2.84
2.84
-1.39%
0
0.00
Jul 24, 2026
2.88
2.88
2.88
2.88
2.88
-0.69%
0
0.00
Jul 23, 2026
2.90
2.90
2.90
2.90
2.90
-2.03%
0
0.00
Jul 22, 2026
2.96
2.96
2.96
2.96
2.96
+1.37%
0
0.00
Jul 21, 2026
2.92
2.92
2.92
2.92
2.92
+1.39%
0
0.00
Jul 20, 2026
2.88
2.88
2.88
2.88
2.88
+2.13%
0
0.00
Jul 17, 2026
2.82
2.82
2.82
2.82
2.82
+1.44%
0
0.00
Jul 16, 2026
2.78
2.78
2.78
2.78
2.78
0.00%
0
0.00
Jul 15, 2026
2.78
2.78
2.78
2.78
2.78
-0.71%
0
0.00
Jul 14, 2026
2.80
2.80
2.80
2.80
2.80
-2.10%
0
0.00
Jul 13, 2026
2.86
2.86
2.86
2.86
2.86
+2.14%
0
0.00
Jul 10, 2026
2.80
2.80
2.80
2.80
2.80
-2.10%
0
0.00
Jul 09, 2026
2.86
2.86
2.86
2.86
2.86
0.00%
0
0.00
Jul 08, 2026
2.86
2.86
2.86
2.86
2.86
-3.38%
0
0.00
Jul 07, 2026
2.96
2.96
2.96
2.96
2.96
-4.52%
0
0.00
Jul 06, 2026
2.82
3.10
2.82
3.10
3.10
+9.93%
124
459.53
Rows:
50