Mutter Ventures, S.A. (EPA:MLMUT)
France · Delayed Price · Currency is EUR 1.180
0.00 (0.00%)
At close: Apr 7, 2026
Mutter Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Apr 2, 2026 | 0.98 | 1.18 | 0.98 | 1.18 | 1.18 | 12.38% | 625 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 141 |
| Mar 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -47.50% | 19 |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1 |
| Feb 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 1 |
| Feb 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 5 |
| Feb 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -12.00% | 1 |
| Feb 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -10.71% | 1 |
| Feb 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.68% | 2 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -7.19% | 1 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jan 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |