Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 39.40
0.00 (0.00%)
At close: Jan 30, 2026
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 38.00 | 38.40 | 37.80 | 38.40 | 38.40 | -1.54% | 171 |
| Dec 19, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | -0.51% | 1,810 |
| Dec 18, 2025 | 38.40 | 39.60 | 38.40 | 39.20 | 39.20 | 1.55% | 346 |
| Dec 17, 2025 | 38.40 | 39.00 | 38.40 | 38.60 | 38.60 | -0.52% | 265 |
| Dec 16, 2025 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | 13 |
| Dec 15, 2025 | 39.40 | 39.40 | 38.40 | 39.00 | 39.00 | 0.52% | 52 |
| Dec 12, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -1.52% | 63 |
| Dec 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Dec 10, 2025 | 38.80 | 39.80 | 38.00 | 39.20 | 39.20 | 2.08% | 589 |
| Dec 9, 2025 | 38.00 | 38.80 | 38.00 | 38.40 | 38.40 | -2.04% | 491 |
| Dec 8, 2025 | 38.60 | 39.20 | 38.20 | 39.20 | 39.20 | 1.55% | 175 |
| 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 |