Mühlbauer Holding AG (ETR:MUB)
Germany · Delayed Price · Currency is EUR 37.80
-0.60 (-1.56%)
Jun 26, 2026, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | -1.56% | 149 |
| Jun 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jun 23, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | 5 |
| Jun 22, 2026 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | - | 1 |
| Jun 19, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - | 1 |
| Jun 18, 2026 | 38.20 | 38.60 | 38.20 | 38.40 | 38.40 | -0.52% | 99 |
| Jun 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jun 16, 2026 | 38.40 | 39.00 | 37.80 | 38.60 | 38.60 | -1.03% | 473 |
| Jun 15, 2026 | 40.20 | 40.20 | 38.80 | 39.00 | 39.00 | -2.01% | 215 |
| Jun 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jun 10, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | - | 1 |
| Jun 9, 2026 | 39.40 | 40.60 | 39.40 | 39.80 | 39.80 | -1.00% | 61 |
| Jun 8, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | - | 8 |
| Jun 5, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Jun 4, 2026 | 39.40 | 40.20 | 39.40 | 40.20 | 40.20 | -1.47% | 13 |
| Jun 3, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.51% | 42 |
| Jun 2, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -0.50% | 6 |
| Jun 1, 2026 | 39.40 | 40.40 | 39.40 | 40.00 | 40.00 | -0.50% | 26 |
| May 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| May 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| May 27, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | 2.00% | 208 |
| May 26, 2026 | 39.20 | 40.00 | 39.00 | 40.00 | 40.00 | 0.50% | 90 |
| May 25, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | -0.50% | 2 |
| May 22, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | - | 296 |
| May 21, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.04% | 1,205 |
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| May 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | 150 |
| May 18, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.54% | 35 |
| May 15, 2026 | 39.60 | 39.60 | 38.60 | 39.00 | 39.00 | - | 4 |
| May 14, 2026 | 38.00 | 39.60 | 38.00 | 39.00 | 39.00 | 0.52% | 546 |
| May 13, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.80 | - | 1 |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| May 11, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - | 16 |
| May 8, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -0.51% | 2 |
| May 7, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -1.02% | 301 |
| May 6, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| May 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | 10 |
| May 4, 2026 | 39.00 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 393 |
| Apr 30, 2026 | 39.00 | 39.80 | 39.00 | 39.20 | 39.20 | 1.55% | 256 |
| Apr 29, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | 0.52% | 17 |
| Apr 28, 2026 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | -1.03% | 284 |
| Apr 27, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | - | 17 |
| Apr 24, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -2.02% | 840 |
| Apr 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Apr 22, 2026 | 39.00 | 39.80 | 38.80 | 39.00 | 39.00 | -1.52% | 366 |
| Apr 21, 2026 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | - | 14 |
| Apr 20, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | -0.50% | 21 |
| Apr 17, 2026 | 37.80 | 39.80 | 37.80 | 39.80 | 39.80 | 5.85% | 1,448 |