Munters Group AB (publ) (BIT:1MTRS)
Italy · Delayed Price · Currency is EUR 14.84
0.00 (0.00%)
At close: Oct 31, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% | - |
| Oct 30, 2025 | 14.31 | 14.31 | 14.31 | 14.84 | 14.84 | 3.20% | 9 |
| Oct 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% | - |
| Oct 28, 2025 | 14.16 | 14.16 | 13.87 | 14.36 | 14.36 | -3.30% | 110 |
| Oct 27, 2025 | 15.68 | 15.79 | 15.62 | 14.85 | 14.85 | - | 1,249 |
| Oct 24, 2025 | 14.59 | 14.59 | 14.59 | 14.85 | 14.85 | 32.24% | 50 |
| Oct 23, 2025 | 11.08 | 11.08 | 11.08 | 11.23 | 11.23 | 3.89% | 6 |
| Oct 22, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4.14% | - |
| Oct 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.48% | - |
| Oct 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.67% | - |
| Oct 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.06% | - |
| Oct 16, 2025 | 10.48 | 10.48 | 10.48 | 10.19 | 10.19 | - | 135 |
| Oct 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% | - |
| Oct 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% | - |
| Oct 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.08% | - |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Oct 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | - |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% | - |
| Oct 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 2.51% | - |
| Oct 6, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.87% | - |
| Oct 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.64% | - |
| Oct 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% | - |
| Oct 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.53% | - |
| Sep 30, 2025 | 10.33 | 10.33 | 10.33 | 10.47 | 10.47 | 0.19% | 141 |
| Sep 29, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.33% | - |
| Sep 26, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.83% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -7.08% | 50 |
| Sep 24, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -4.71% | - |
| Sep 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% | - |
| Sep 22, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.88% | - |
| 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% | - |