Multitude AG (ETR:MULT)
Germany · Delayed Price · Currency is EUR 5.82
-0.02 (-0.34%)
May 25, 2026, 5:42 PM CET
ETR:MULT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.92 | 6.04 | 5.74 | 5.74 | 5.74 | -3.69% | 6,584 |
| May 21, 2026 | 5.98 | 6.08 | 5.86 | 5.96 | 5.96 | -5.99% | 10,496 |
| May 20, 2026 | 6.06 | 6.34 | 5.80 | 6.34 | 6.34 | 5.67% | 3,604 |
| May 19, 2026 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 3.81% | 1,721 |
| May 18, 2026 | 5.64 | 5.86 | 5.64 | 5.78 | 5.78 | 2.48% | 12,453 |
| May 15, 2026 | 5.86 | 5.92 | 5.64 | 5.64 | 5.64 | -1.74% | 18,229 |
| May 14, 2026 | 5.86 | 5.92 | 5.74 | 5.74 | 5.74 | -2.05% | 20,307 |
| May 13, 2026 | 6.00 | 6.06 | 5.86 | 5.86 | 5.86 | -3.30% | 12,208 |
| May 12, 2026 | 6.08 | 6.10 | 6.06 | 6.06 | 6.06 | 1.34% | 1,437 |
| May 11, 2026 | 5.92 | 6.04 | 5.92 | 5.98 | 5.98 | -0.33% | 7,436 |
| May 8, 2026 | 6.02 | 6.14 | 5.92 | 6.00 | 6.00 | -1.96% | 14,806 |
| May 7, 2026 | 5.98 | 6.12 | 5.94 | 6.12 | 6.12 | 3.38% | 3,838 |
| May 6, 2026 | 5.92 | 6.00 | 5.92 | 5.92 | 5.92 | -1.99% | 3,272 |
| May 5, 2026 | 6.06 | 6.24 | 6.00 | 6.04 | 6.04 | 1.34% | 19,231 |
| May 4, 2026 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -0.33% | 4,490 |
| Apr 30, 2026 | 6.08 | 6.20 | 5.98 | 5.98 | 5.98 | -3.55% | 3,959 |
| Apr 29, 2026 | 6.24 | 6.30 | 6.18 | 6.20 | 6.20 | -1.59% | 3,755 |
| Apr 28, 2026 | 6.48 | 6.52 | 6.30 | 6.30 | 6.30 | -0.94% | 10,138 |
| Apr 27, 2026 | 6.48 | 6.56 | 6.20 | 6.36 | 6.36 | 1.44% | 13,925 |
| Apr 24, 2026 | 6.62 | 6.90 | 6.52 | 6.82 | 6.27 | 3.33% | 13,514 |
| Apr 23, 2026 | 6.76 | 6.76 | 6.50 | 6.60 | 6.07 | -0.90% | 22,236 |
| Apr 22, 2026 | 6.50 | 6.78 | 6.50 | 6.66 | 6.12 | 3.42% | 22,110 |
| Apr 21, 2026 | 6.54 | 6.64 | 6.44 | 6.44 | 5.92 | -2.13% | 24,849 |
| Apr 20, 2026 | 6.70 | 6.72 | 6.52 | 6.58 | 6.05 | 0.30% | 14,809 |
| Apr 17, 2026 | 6.58 | 6.66 | 6.44 | 6.56 | 6.03 | -2.09% | 33,360 |
| Apr 16, 2026 | 6.66 | 6.70 | 6.58 | 6.70 | 6.16 | -0.89% | 4,729 |
| Apr 15, 2026 | 7.02 | 7.02 | 6.70 | 6.76 | 6.21 | -2.87% | 4,638 |
| Apr 14, 2026 | 6.92 | 7.16 | 6.92 | 6.96 | 6.40 | 0.29% | 23,137 |
| Apr 13, 2026 | 6.72 | 6.94 | 6.70 | 6.94 | 6.38 | 4.20% | 17,207 |
| Apr 10, 2026 | 6.46 | 6.74 | 6.46 | 6.66 | 6.12 | 2.46% | 22,400 |
| Apr 9, 2026 | 6.44 | 6.58 | 6.44 | 6.50 | 5.98 | 1.25% | 3,808 |
| Apr 8, 2026 | 6.50 | 6.70 | 6.42 | 6.42 | 5.90 | 1.58% | 24,494 |
| Apr 7, 2026 | 6.60 | 6.76 | 6.32 | 6.32 | 5.81 | 0.64% | 37,984 |
| Apr 2, 2026 | 6.14 | 6.30 | 6.13 | 6.28 | 5.77 | 2.45% | 17,993 |
| Apr 1, 2026 | 6.42 | 6.42 | 6.12 | 6.13 | 5.64 | 0.99% | 8,628 |
| Mar 31, 2026 | 6.03 | 6.19 | 5.97 | 6.07 | 5.58 | 2.71% | 21,439 |
| Mar 30, 2026 | 5.90 | 6.13 | 5.90 | 5.91 | 5.43 | 1.72% | 5,175 |
| Mar 27, 2026 | 6.21 | 6.21 | 5.48 | 5.81 | 5.34 | -6.44% | 26,169 |
| Mar 26, 2026 | 6.51 | 6.51 | 6.02 | 6.21 | 5.71 | 12.91% | 12,808 |
| Mar 25, 2026 | 5.82 | 5.82 | 5.50 | 5.50 | 5.06 | -3.51% | 7,289 |
| Mar 24, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.24 | 1.42% | 6,600 |
| Mar 23, 2026 | 5.35 | 5.62 | 5.35 | 5.62 | 5.17 | -2.77% | 15,043 |
| Mar 20, 2026 | 5.84 | 5.89 | 5.78 | 5.78 | 5.31 | -2.53% | 8,156 |
| Mar 19, 2026 | 6.07 | 6.07 | 5.84 | 5.93 | 5.45 | -3.73% | 14,148 |
| Mar 18, 2026 | 6.04 | 6.23 | 6.00 | 6.16 | 5.66 | 0.98% | 38,165 |
| Mar 17, 2026 | 6.18 | 6.19 | 6.02 | 6.10 | 5.61 | -1.93% | 10,099 |
| Mar 16, 2026 | 6.26 | 6.30 | 6.18 | 6.22 | 5.72 | 0.32% | 1,567 |
| Mar 13, 2026 | 6.14 | 6.32 | 6.14 | 6.20 | 5.70 | 1.47% | 10,397 |
| Mar 12, 2026 | 6.40 | 6.40 | 6.09 | 6.11 | 5.62 | -3.32% | 19,778 |
| Mar 11, 2026 | 6.14 | 6.42 | 6.14 | 6.32 | 5.81 | 3.78% | 20,136 |