Skip to main content
logo
Munters Group AB (publ) (BIT:1MTRS)
Italy flag Italy · Delayed Price · Currency is EUR
18.24
+0.05 (0.27%)
At close: Feb 11, 2026

Munters Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202617.3017.3017.3018.2418.240.27%41
Feb 10, 202618.1918.1918.1918.1918.19-0.98%-
Feb 9, 202618.3118.3118.3118.3718.370.33%24
Feb 6, 202618.3118.3118.3118.3118.310.83%-
Feb 5, 202618.1618.1618.1618.1618.164.67%-
Feb 4, 202618.1618.1617.8017.3517.350.29%300
Feb 3, 202617.3017.3017.3017.3017.305.04%-
Feb 2, 202616.2716.2716.2716.4716.47-1.20%24
Jan 30, 202616.6716.6716.6716.6716.674.91%-
Jan 29, 202615.8915.8915.8915.8915.890.13%-
Jan 28, 202615.8715.8715.8715.8715.87-2.64%-
Jan 27, 202616.3016.3016.3016.3016.30-0.61%-
Jan 26, 202616.4016.4016.4016.4016.400.99%-
Jan 23, 202616.2416.2416.2416.2416.24-1.16%-
Jan 22, 202616.4316.4316.4316.4316.43-0.79%-
Jan 21, 202616.5616.5616.5616.5616.560.67%-
Jan 20, 202616.4516.4516.4516.4516.453.39%-
Jan 19, 202615.9115.9115.9115.9115.91-1.79%-
Jan 16, 202616.2016.2016.2016.2016.20-0.86%-
Jan 15, 202616.3416.3416.3416.3416.34-1.68%-
Jan 14, 202616.6216.6216.6216.6216.626.13%-
Jan 13, 202615.6615.6615.6615.6615.66-0.06%-
Jan 12, 202615.6715.6715.6715.6715.67-0.63%-
Jan 9, 202615.7715.7715.7715.7715.770.06%-
Jan 8, 202615.7615.7615.7615.7615.76-0.63%-
Jan 7, 202615.8615.8615.8615.8615.86-6.65%-
Jan 6, 202616.9916.9916.9916.9916.990.12%-
Jan 5, 202616.9716.9716.9716.9716.97-1.85%-
Jan 2, 202617.2917.2917.2917.2917.299.36%-
Dec 30, 202515.8115.8115.8115.8115.810.13%-
Dec 29, 202515.7915.7915.7915.7915.79-2.35%-
Dec 23, 202516.1716.1716.1716.1716.170.19%-
Dec 22, 202516.1416.1416.1416.1416.14-0.25%-
Dec 19, 202516.1816.1816.1816.1816.18-3.63%-
Dec 18, 202516.7916.7916.7916.7916.79-3.67%-
Dec 17, 202517.4317.4317.4317.4317.435.00%-
Dec 16, 202516.6016.6016.6016.6016.602.15%-
Dec 15, 202516.2516.2516.2516.2516.25-10.71%-
Dec 12, 202518.2018.2018.2018.2018.207.95%-
Dec 11, 202516.8616.8616.8616.8616.86-1.40%-
Dec 10, 202517.1017.1017.1017.1017.102.40%-
Dec 9, 202516.7016.7016.7016.7016.700.54%-
Dec 8, 202516.6116.6116.6116.6116.615.13%-
Dec 5, 202515.8015.8015.8015.8015.804.36%-
Dec 4, 202516.0316.0316.0315.1415.14-0.85%959
Dec 3, 202515.2715.2715.2715.2715.27-0.20%-
Dec 2, 202515.3015.3015.3015.3015.305.44%-
Dec 1, 202514.5114.5114.5114.5114.51-0.07%-
Nov 28, 202514.5214.5214.5214.5214.521.18%-
Nov 27, 202513.6713.6713.6714.3514.35-0.14%5