Munters Group AB (publ) (BIT:1MTRS)
Italy · Delayed Price · Currency is EUR 11.05
+0.01 (0.09%)
At close: Sep 5, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 3.57% | - |
| Sep 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 4.60% | - |
| Sep 17, 2025 | 11.63 | 11.63 | 11.63 | 11.52 | 11.52 | 0.70% | 87 |
| Sep 16, 2025 | 11.63 | 11.63 | 11.63 | 11.44 | 11.44 | -1.29% | 40 |
| Sep 15, 2025 | 11.47 | 11.47 | 11.47 | 11.59 | 11.59 | 0.70% | 127 |
| Sep 12, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.96% | - |
| Sep 11, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 3.53% | - |
| Sep 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.98% | - |
| Sep 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.71% | - |
| Sep 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.36% | - |
| Sep 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | - |
| Sep 4, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.72% | - |
| Sep 3, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -6.08% | - |
| Sep 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.68% | - |
| Sep 1, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% | - |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.35% | - |
| Aug 28, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.68% | - |
| Aug 27, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.16% | - |
| Aug 26, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.03% | - |
| Aug 25, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 4.42% | - |
| Aug 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.59% | - |
| Aug 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.64% | - |
| Aug 20, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | - |
| Aug 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | - |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.80% | - |
| Aug 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.13% | - |
| Aug 13, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.23% | - |
| Aug 12, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% | - |
| Aug 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.39% | - |
| Aug 8, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 2.42% | - |
| Aug 7, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.72% | - |
| Aug 6, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% | - |
| Aug 5, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.58% | - |
| Aug 4, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - | - |
| Aug 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -5.45% | - |
| Jul 31, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 4.39% | - |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.97% | - |
| Jul 29, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.43% | - |
| Jul 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.09% | - |
| Jul 25, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% | - |
| Jul 24, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 3.29% | - |
| Jul 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.11% | - |
| Jul 22, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.99% | - |
| Jul 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 7.02% | - |
| Jul 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.23% | - |
| Jul 17, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.06% | - |
| Jul 16, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.44% | - |
| Jul 15, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Jul 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Jul 11, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -5.75% | - |