Mensch und Maschine Software SE - 0RS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.8	38.45	38.45	38.8	38.2	3,364
February 19, 2026	38.65	38.5	38.5	38.98	38.3	3,566
February 18, 2026	38.15	38.3	38.3	38.6	38.15	26,090
February 17, 2026	38.15	38.65	38.65	38.65	38.15	10,625
February 16, 2026	39.2	38.3	38.3	39.2	38.3	8,649
February 13, 2026	38.6	38.45	38.45	38.6	38.1	8,284
February 12, 2026	40.5	38.65	38.65	40.5	37.95	7,519
February 11, 2026	42.15	40.45	40.45	42.4	40.45	3,394
February 10, 2026	42.8	42.55	42.55	42.8	42.55	110
February 09, 2026	42.6	42.65	42.9	43.15	42.6	19
February 06, 2026	42.15	42.95	42.95	42.95	42.15	739
February 05, 2026	42.15	42.2	42.2	42.35	41.9	666
February 04, 2026	42.5	42.84	42.84	42.84	42.25	10,298
February 03, 2026	43.75	43.15	43.15	43.75	43.15	65
February 02, 2026	44.35	43.9	43.9	44.35	43.9	211
January 30, 2026	43.4	42.9	42.9	43.5	42.9	26
January 29, 2026	44.58	42.89	42.89	44.58	42.85	973
January 28, 2026	44.25	44.55	44.55	44.55	44.05	1,294
January 27, 2026	45	44.4	44.4	45	44.3	47
January 26, 2026	44.5	44.5	44.5	44.65	44.5	875
January 23, 2026	44.15	44.65	44.15	44.65	43.5	542
January 22, 2026	42.55	43.9	43.9	44.1	42.55	772
January 21, 2026	42.35	42.45	42.25	42.45	42.05	4,795
January 20, 2026	42.55	42.55	42.55	42.6	42.25	756
January 19, 2026	42.7	42.4	42.4	42.7	42.3	761
January 16, 2026	42.95	42.75	42.75	43.1	42.75	408
January 15, 2026	42.75	42.8	42.75	42.9	42.25	4,574
January 14, 2026	43.5	42.35	42.35	43.5	42.35	1,802
January 13, 2026	43.95	43.5	43.5	43.95	43.25	4,229
January 12, 2026	43.9	43.71	43.71	44	43.5	22,876
January 09, 2026	43.75	43.7	43.7	43.8	43.7	219
January 08, 2026	44.33	43.93	43.93	44.33	43.75	393
January 07, 2026	43.8	44	44	44.2	43.8	5,931
January 06, 2026	44.45	44.35	44.35	44.45	44.3	1,191
January 05, 2026	44.35	44.83	44.83	45.15	44.15	8,374
January 02, 2026	45.13	44.18	44.18	45.13	43.95	3,394
December 30, 2025	44.8	45	45	45	44.55	1,213
December 29, 2025	44.9	45.15	45.15	45.2	44.9	814
December 23, 2025	44.25	44.45	44.45	44.75	44.25	782
December 22, 2025	45.05	44.4	44.4	45.05	44.4	1,289
December 19, 2025	45.05	44.4	44.4	45.05	44.4	97
December 18, 2025	43.65	44.35	44.35	44.45	43.65	121
December 17, 2025	44.7	44.15	44.15	44.7	43.5	121
December 16, 2025	45.15	44.05	44.05	45.15	44	2,015
December 15, 2025	45	44.9	44.9	45	44.9	4
December 12, 2025	44.75	45.05	45.05	45.2	44.7	575
December 11, 2025	44.3	44.35	44.35	44.5	44	68
December 10, 2025	44.15	44.5	44.5	44.5	43.8	561
December 09, 2025	44.1	44.1	44.1	44.3	44	620
December 08, 2025	43.75	43.95	43.95	44.15	43.75	1,590
December 05, 2025	43.5	43.55	43.55	43.55	43.35	970
December 04, 2025	42.9	43.45	43.45	43.45	42.85	242
December 03, 2025	42.55	42.25	42.25	42.75	42.25	9,547
December 02, 2025	43.05	42.66	42.66	43.05	42.05	923
December 01, 2025	43	42.66	42.66	43.15	42.3	20,061
November 28, 2025	42.15	42.55	42.55	42.65	42.15	980
November 27, 2025	41.85	41.55	41.55	41.95	41.55	194
November 26, 2025	41.65	41.65	41.65	41.75	41.65	892
November 25, 2025	41.95	41.15	41.15	41.95	41.1	1,988
November 24, 2025	40.65	41.6	41.6	41.6	40.65	1,426

Mensch und Maschine Software SE (0RS2.L) LSE