Munters Group AB (publ) (BIT:1MTRS)
Italy · Delayed Price · Currency is EUR 12.27
+0.29 (2.42%)
At close: Aug 8, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.18% | - |
| Jul 9, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 1.11% | - |
| Jul 8, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.26% | - |
| Jul 7, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.83% | - |
| Jul 4, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.64% | - |
| Jul 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% | - |
| Jul 2, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.92% | - |
| Jul 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -6.20% | - |
| Jun 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.55% | - |
| Jun 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 5.63% | - |
| Jun 26, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 3.11% | - |
| Jun 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.59% | - |
| Jun 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5.57% | - |
| Jun 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -2.67% | - |
| Jun 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | - |
| Jun 19, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -2.27% | - |
| Jun 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.08% | - |
| Jun 17, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% | - |
| Jun 16, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.08% | - |
| Jun 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% | - |
| Jun 12, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.70% | - |
| Jun 11, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.65% | - |
| Jun 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.67% | - |
| Jun 9, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.11% | - |
| Jun 6, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | - |
| Jun 5, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 3.78% | - |
| Jun 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% | - |