Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 38.60
-0.20 (-0.52%)
Dec 5, 2025, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.00 | 39.00 | 38.20 | 38.60 | 38.60 | -0.52% | 208 |
| Dec 4, 2025 | 39.00 | 39.20 | 38.40 | 38.80 | 38.80 | -1.02% | 273 |
| Dec 3, 2025 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 1.55% | 611 |
| Dec 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Dec 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 106 |
| Nov 28, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 26, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -0.52% | 131 |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 489 |
| Nov 24, 2025 | 39.00 | 39.00 | 38.00 | 38.40 | 38.40 | - | 73 |
| Nov 21, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | -1.03% | 79 |
| Nov 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 19, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 0.52% | 101 |
| Nov 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.20 | 38.20 | 38.20 | 0.53% | 2 |
| Nov 14, 2025 | 38.20 | 38.60 | 38.00 | 38.00 | 38.00 | -2.06% | 337 |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 12, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 11, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 1.04% | 471 |
| Nov 10, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Nov 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Nov 6, 2025 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -1.55% | 295 |
| Nov 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Nov 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Nov 3, 2025 | 39.60 | 40.00 | 38.60 | 39.00 | 39.00 | -0.51% | 599 |
| Oct 31, 2025 | 39.20 | 39.60 | 38.80 | 39.20 | 39.20 | -2.00% | 589 |
| Oct 30, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | 412 |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 28, 2025 | 40.40 | 40.40 | 40.00 | 40.20 | 40.20 | 1.01% | 90 |
| Oct 27, 2025 | 39.60 | 40.00 | 39.60 | 39.80 | 39.80 | -1.49% | 183 |
| Oct 24, 2025 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | 19 |
| Oct 23, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | 0.50% | 3 |
| Oct 22, 2025 | 41.20 | 41.20 | 39.20 | 39.80 | 39.80 | -4.78% | 822 |
| Oct 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Oct 20, 2025 | 41.60 | 41.60 | 41.00 | 41.40 | 41.40 | -0.48% | 6 |
| Oct 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Oct 16, 2025 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | -0.48% | 1 |
| Oct 15, 2025 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | - | 4 |
| Oct 14, 2025 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -2.33% | 127 |
| Oct 13, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | - | 1 |
| Oct 10, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -3.59% | 909 |
| Oct 9, 2025 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.45% | 112 |
| Oct 8, 2025 | 44.60 | 44.80 | 44.40 | 44.80 | 44.80 | -0.44% | 200 |
| Oct 7, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.44% | 120 |
| Oct 6, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | 0.44% | 790 |
| Oct 3, 2025 | 43.60 | 45.00 | 43.40 | 45.00 | 45.00 | 2.74% | 1,653 |
| Oct 2, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Oct 1, 2025 | 44.20 | 44.20 | 43.00 | 43.80 | 43.80 | 0.46% | 1,106 |
| Sep 30, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Sep 29, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | 316 |