Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 36.80
-0.40 (-1.08%)
Mar 10, 2026, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.60 | 37.60 | 36.00 | 37.20 | 37.20 | 1.64% | 509 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.00 | 36.60 | 36.60 | - | 9 |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Mar 4, 2026 | 35.80 | 37.00 | 35.80 | 36.80 | 36.80 | 5.14% | 321 |
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 2, 2026 | 34.80 | 36.60 | 34.80 | 35.00 | 35.00 | -2.78% | 2,244 |
| Feb 27, 2026 | 39.80 | 39.80 | 34.80 | 36.00 | 36.00 | -11.33% | 5,318 |
| Feb 26, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | 0.50% | 11 |
| Feb 25, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | -0.49% | 24 |
| Feb 24, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 1.50% | 14 |
| Feb 23, 2026 | 39.80 | 40.40 | 39.80 | 40.00 | 40.00 | 0.50% | 213 |
| Feb 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Feb 19, 2026 | 40.00 | 40.20 | 39.80 | 39.80 | 39.80 | 0.51% | 35 |
| Feb 18, 2026 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | 0.51% | 142 |
| Feb 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 33 |
| Feb 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 184 |
| Feb 13, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | - | 14 |
| Feb 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Feb 11, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | -1.01% | 224 |
| Feb 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 9, 2026 | 39.60 | 40.00 | 39.60 | 39.60 | 39.60 | - | 32 |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 5, 2026 | 39.80 | 40.00 | 39.60 | 39.60 | 39.60 | -1.98% | 90 |
| Feb 4, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 1.00% | 80 |
| Feb 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | 20 |
| Feb 2, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | 0.51% | 1 |
| Jan 30, 2026 | 38.60 | 39.60 | 38.60 | 39.40 | 39.40 | - | 1,087 |
| Jan 29, 2026 | 39.60 | 40.00 | 39.40 | 39.40 | 39.40 | -1.99% | 147 |
| Jan 28, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | - | 1 |
| Jan 27, 2026 | 40.80 | 40.80 | 39.80 | 40.20 | 40.20 | - | 226 |
| Jan 26, 2026 | 39.80 | 40.60 | 39.80 | 40.20 | 40.20 | 2.55% | 138 |
| Jan 23, 2026 | 39.60 | 39.60 | 38.80 | 39.20 | 39.20 | - | 19 |
| Jan 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | 100 |
| Jan 20, 2026 | 39.60 | 39.80 | 39.20 | 39.60 | 39.60 | 1.02% | 244 |
| Jan 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jan 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 15, 2026 | 40.00 | 40.00 | 39.20 | 39.60 | 39.60 | 0.51% | 211 |
| Jan 14, 2026 | 39.80 | 39.80 | 39.40 | 39.40 | 39.40 | 0.51% | 3 |
| Jan 13, 2026 | 39.40 | 39.40 | 38.80 | 39.20 | 39.20 | 0.51% | 485 |
| Jan 12, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | -0.51% | 49 |
| Jan 9, 2026 | 39.40 | 39.80 | 38.80 | 39.20 | 39.20 | 1.03% | 436 |
| Jan 8, 2026 | 38.00 | 39.20 | 38.00 | 38.80 | 38.80 | 0.52% | 925 |
| Jan 7, 2026 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | - | 1 |
| Jan 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 2, 2026 | 39.40 | 39.40 | 38.40 | 38.60 | 38.60 | -1.03% | 278 |
| Dec 30, 2025 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | 1.04% | 116 |
| Dec 29, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | - | 1 |
| Dec 23, 2025 | 39.20 | 39.20 | 38.60 | 38.60 | 38.60 | 0.52% | 3 |