MBB SE (ETR:MBB)
Germany · Delayed Price · Currency is EUR 220.00
+1.50 (0.69%)
At close: Feb 20, 2026
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 217.50 | 221.50 | 217.00 | 220.00 | 220.00 | 0.69% | 2,231 |
| Feb 19, 2026 | 221.50 | 223.00 | 218.00 | 218.50 | 218.50 | -2.46% | 3,888 |
| Feb 18, 2026 | 220.50 | 224.50 | 219.00 | 224.00 | 224.00 | 2.99% | 2,955 |
| Feb 17, 2026 | 222.00 | 222.50 | 214.00 | 217.50 | 217.50 | -2.03% | 6,684 |
| Feb 16, 2026 | 222.50 | 225.00 | 221.00 | 222.00 | 222.00 | -0.67% | 3,880 |
| Feb 13, 2026 | 216.50 | 223.50 | 216.00 | 223.50 | 223.50 | 3.23% | 3,531 |
| Feb 12, 2026 | 221.00 | 224.00 | 216.50 | 216.50 | 216.50 | -1.14% | 5,036 |
| Feb 11, 2026 | 223.50 | 223.50 | 219.00 | 219.00 | 219.00 | -1.79% | 3,635 |
| Feb 10, 2026 | 223.00 | 225.00 | 222.00 | 223.00 | 223.00 | 0.45% | 2,257 |
| Feb 9, 2026 | 217.00 | 223.00 | 217.00 | 222.00 | 222.00 | 2.78% | 6,340 |
| Feb 6, 2026 | 214.00 | 218.00 | 211.00 | 216.00 | 216.00 | 1.89% | 4,849 |
| Feb 5, 2026 | 213.00 | 215.50 | 211.00 | 212.00 | 212.00 | 0.47% | 4,537 |
| Feb 4, 2026 | 218.00 | 218.00 | 210.50 | 211.00 | 211.00 | -3.21% | 3,968 |
| Feb 3, 2026 | 224.50 | 224.50 | 217.00 | 218.00 | 218.00 | -2.02% | 5,498 |
| Feb 2, 2026 | 215.00 | 222.50 | 213.00 | 222.50 | 222.50 | 2.30% | 5,114 |
| Jan 30, 2026 | 216.00 | 218.50 | 214.00 | 217.50 | 217.50 | 1.40% | 9,832 |
| Jan 29, 2026 | 213.00 | 216.00 | 212.50 | 214.50 | 214.50 | 0.94% | 3,781 |
| Jan 28, 2026 | 217.00 | 217.00 | 211.00 | 212.50 | 212.50 | -1.62% | 8,491 |
| Jan 27, 2026 | 213.00 | 217.00 | 209.50 | 216.00 | 216.00 | 2.37% | 15,754 |
| Jan 26, 2026 | 216.00 | 217.50 | 209.50 | 211.00 | 211.00 | 5.50% | 15,710 |
| Jan 23, 2026 | 199.00 | 200.00 | 196.60 | 200.00 | 200.00 | 0.50% | 6,787 |
| Jan 22, 2026 | 193.40 | 199.00 | 193.20 | 199.00 | 199.00 | 3.65% | 8,392 |
| Jan 21, 2026 | 192.20 | 192.40 | 188.60 | 192.00 | 192.00 | -0.72% | 7,504 |
| Jan 20, 2026 | 195.60 | 196.40 | 190.20 | 193.40 | 193.40 | -1.12% | 6,349 |
| Jan 19, 2026 | 199.80 | 200.00 | 195.20 | 195.60 | 195.60 | -3.17% | 5,706 |
| Jan 16, 2026 | 204.50 | 204.50 | 200.50 | 202.00 | 202.00 | -1.70% | 5,438 |
| Jan 15, 2026 | 204.50 | 205.50 | 203.50 | 205.50 | 205.50 | 0.49% | 3,039 |
| Jan 14, 2026 | 211.00 | 211.00 | 203.50 | 204.50 | 204.50 | -3.76% | 4,666 |
| Jan 13, 2026 | 208.00 | 212.50 | 207.00 | 212.50 | 212.50 | 1.92% | 5,663 |
| Jan 12, 2026 | 214.50 | 215.00 | 205.00 | 208.50 | 208.50 | -2.80% | 4,139 |
| Jan 9, 2026 | 215.50 | 216.00 | 212.00 | 214.50 | 214.50 | 1.18% | 3,825 |
| Jan 8, 2026 | 213.00 | 215.50 | 212.00 | 212.00 | 212.00 | -0.24% | 3,994 |
| Jan 7, 2026 | 212.00 | 213.00 | 208.00 | 212.50 | 212.50 | 0.95% | 1,903 |
| Jan 6, 2026 | 213.50 | 213.50 | 208.00 | 210.50 | 210.50 | -0.94% | 1,847 |
| Jan 5, 2026 | 211.00 | 214.00 | 211.00 | 212.50 | 212.50 | 1.67% | 2,925 |
| Jan 2, 2026 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | 1.21% | 3,285 |
| Dec 30, 2025 | 205.00 | 209.00 | 204.00 | 206.50 | 206.50 | 0.24% | 3,303 |
| Dec 29, 2025 | 200.00 | 206.00 | 200.00 | 206.00 | 206.00 | 2.74% | 3,599 |
| Dec 23, 2025 | 200.00 | 201.00 | 198.80 | 200.50 | 200.50 | 1.16% | 1,998 |
| Dec 22, 2025 | 201.00 | 201.00 | 196.40 | 198.20 | 198.20 | -0.20% | 2,253 |
| Dec 19, 2025 | 198.80 | 201.00 | 197.20 | 198.60 | 198.60 | 0.30% | 3,495 |
| Dec 18, 2025 | 195.00 | 198.00 | 192.20 | 198.00 | 198.00 | 2.06% | 3,662 |
| Dec 17, 2025 | 199.40 | 199.40 | 194.00 | 194.00 | 194.00 | -2.02% | 4,278 |
| Dec 16, 2025 | 204.00 | 204.00 | 197.60 | 198.00 | 198.00 | -3.41% | 4,756 |
| Dec 15, 2025 | 201.00 | 205.50 | 201.00 | 205.00 | 205.00 | 2.50% | 1,812 |
| Dec 12, 2025 | 204.00 | 205.00 | 200.00 | 200.00 | 200.00 | -0.99% | 3,201 |
| Dec 11, 2025 | 201.50 | 205.50 | 200.50 | 202.00 | 202.00 | 0.50% | 3,733 |
| Dec 10, 2025 | 200.00 | 206.00 | 200.00 | 201.00 | 201.00 | 0.70% | 3,341 |
| Dec 9, 2025 | 197.00 | 200.50 | 191.60 | 199.60 | 199.60 | 5.61% | 6,385 |
| Dec 8, 2025 | 190.00 | 190.00 | 187.00 | 189.00 | 189.00 | 2.27% | 1,479 |