Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 43.20
-0.40 (-0.92%)
Aug 18, 2026, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 44.20 | 44.20 | 43.00 | 43.20 | 43.20 | -0.92% | 161 |
| Aug 17, 2026 | 43.80 | 43.80 | 43.00 | 43.60 | 43.60 | -0.91% | 143 |
| Aug 14, 2026 | 41.00 | 44.00 | 40.40 | 44.00 | 44.00 | 7.32% | 1,091 |
| Aug 13, 2026 | 41.40 | 41.40 | 40.40 | 41.00 | 41.00 | - | 80 |
| Aug 12, 2026 | 40.40 | 41.60 | 40.40 | 41.00 | 41.00 | 3.02% | 619 |
| Aug 11, 2026 | 40.00 | 40.00 | 39.40 | 39.80 | 39.80 | -0.50% | 426 |
| Aug 10, 2026 | 39.80 | 40.00 | 39.60 | 40.00 | 40.00 | -0.99% | 40 |
| Aug 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 6, 2026 | 41.80 | 41.80 | 39.80 | 40.40 | 40.40 | -1.94% | 258 |
| Aug 5, 2026 | 40.80 | 41.40 | 40.60 | 41.20 | 41.20 | -0.48% | 224 |
| Aug 4, 2026 | 41.00 | 41.40 | 40.40 | 41.40 | 41.40 | 1.47% | 409 |
| Aug 3, 2026 | 40.60 | 41.00 | 39.60 | 40.80 | 40.80 | 0.99% | 179 |
| Jul 31, 2026 | 40.00 | 40.40 | 39.60 | 40.40 | 40.40 | 2.02% | 472 |
| Jul 30, 2026 | 39.40 | 39.80 | 39.20 | 39.60 | 39.60 | 1.28% | 898 |
| Jul 29, 2026 | 40.80 | 41.00 | 40.00 | 40.60 | 39.10 | 1.50% | 387 |
| Jul 28, 2026 | 40.00 | 40.60 | 40.00 | 40.00 | 38.52 | - | 606 |
| Jul 27, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 38.52 | 0.50% | 1 |
| Jul 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.33 | -0.50% | - |
| Jul 23, 2026 | 40.20 | 40.20 | 39.40 | 40.00 | 38.52 | 1.52% | 6 |
| Jul 22, 2026 | 39.60 | 39.60 | 39.20 | 39.40 | 37.94 | -1.01% | 203 |
| Jul 21, 2026 | 40.00 | 40.20 | 39.80 | 39.80 | 38.33 | 0.51% | 68 |
| Jul 20, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 38.14 | - | 6 |
| Jul 17, 2026 | 39.80 | 40.00 | 39.20 | 39.60 | 38.14 | -1.00% | 60 |
| Jul 16, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 38.52 | 2.04% | 571 |
| Jul 15, 2026 | 39.40 | 39.60 | 38.80 | 39.20 | 37.75 | - | 101 |
| Jul 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.75 | 1.03% | - |
| Jul 13, 2026 | 38.60 | 38.80 | 38.00 | 38.80 | 37.37 | -1.52% | 12 |
| Jul 10, 2026 | 38.60 | 39.40 | 37.80 | 39.40 | 37.94 | 3.14% | 137 |
| Jul 9, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 36.79 | - | 17 |
| Jul 8, 2026 | 38.60 | 38.60 | 37.60 | 38.20 | 36.79 | - | 15 |
| Jul 7, 2026 | 38.80 | 38.80 | 37.60 | 38.20 | 36.79 | -0.52% | 9 |
| Jul 6, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 36.98 | - | 182 |
| Jul 3, 2026 | 38.00 | 38.40 | 37.20 | 38.40 | 36.98 | 2.13% | 1,475 |
| Jul 2, 2026 | 37.60 | 38.00 | 37.20 | 37.60 | 36.21 | -1.05% | 514 |
| Jul 1, 2026 | 37.40 | 38.40 | 37.40 | 38.00 | 36.60 | - | 7 |
| Jun 30, 2026 | 37.80 | 38.20 | 37.40 | 38.00 | 36.60 | 1.06% | 286 |
| Jun 29, 2026 | 37.00 | 37.60 | 36.60 | 37.60 | 36.21 | -0.53% | 1,293 |
| Jun 26, 2026 | 37.80 | 37.80 | 37.20 | 37.80 | 36.40 | -1.56% | 149 |
| Jun 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.98 | - | - |
| Jun 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.98 | - | - |
| Jun 23, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 36.98 | - | 5 |
| Jun 22, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 36.98 | - | 1 |
| Jun 19, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 36.98 | - | 1 |
| Jun 18, 2026 | 38.20 | 38.60 | 38.20 | 38.40 | 36.98 | -0.52% | 99 |
| Jun 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.17 | - | - |
| Jun 16, 2026 | 38.40 | 39.00 | 37.80 | 38.60 | 37.17 | -1.03% | 473 |
| Jun 15, 2026 | 40.20 | 40.20 | 38.80 | 39.00 | 37.56 | -2.01% | 215 |
| Jun 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.33 | - | - |
| Jun 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.33 | - | - |
| Jun 10, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 38.33 | - | 1 |