Multitude AG (ETR:MULT)
Germany · Delayed Price · Currency is EUR 5.96
+0.17 (2.94%)
Aug 24, 2026, 4:27 PM CET
ETR:MULT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.79 | 6.02 | 5.79 | 5.96 | - | -1.32% | 7,781 |
| Aug 21, 2026 | 6.02 | 6.08 | 6.00 | 6.04 | 6.04 | 1.34% | 9,127 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.92 | 5.96 | 5.96 | -0.67% | 7,320 |
| Aug 19, 2026 | 5.94 | 6.16 | 5.94 | 6.00 | 6.00 | - | 18,144 |
| Aug 18, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -1.32% | 5,779 |
| Aug 17, 2026 | 6.04 | 6.08 | 5.92 | 6.08 | 6.08 | 2.70% | 14,634 |
| Aug 14, 2026 | 5.84 | 6.12 | 5.72 | 5.92 | 5.92 | 2.78% | 26,720 |
| Aug 13, 2026 | 5.46 | 5.86 | 5.46 | 5.76 | 5.76 | 8.68% | 71,821 |
| Aug 12, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -1.49% | 9,469 |
| Aug 11, 2026 | 5.44 | 5.44 | 5.30 | 5.38 | 5.38 | 1.13% | 5,226 |
| Aug 10, 2026 | 5.30 | 5.42 | 5.16 | 5.32 | 5.32 | 1.92% | 18,444 |
| Aug 7, 2026 | 5.28 | 5.30 | 5.16 | 5.22 | 5.22 | -0.76% | 7,918 |
| Aug 6, 2026 | 5.28 | 5.30 | 5.12 | 5.26 | 5.26 | 1.15% | 2,328 |
| Aug 5, 2026 | 5.20 | 5.28 | 5.16 | 5.20 | 5.20 | -1.14% | 3,940 |
| Aug 4, 2026 | 5.10 | 5.30 | 5.10 | 5.26 | 5.26 | 3.14% | 1,476 |
| Aug 3, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 6,161 |
| Jul 31, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 4,468 |
| Jul 30, 2026 | 5.26 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 37,626 |
| Jul 29, 2026 | 5.30 | 5.32 | 5.24 | 5.30 | 5.30 | 1.15% | 3,653 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.14 | 5.24 | 5.24 | - | 1,184 |
| Jul 27, 2026 | 5.14 | 5.26 | 5.14 | 5.24 | 5.24 | - | 1,433 |
| Jul 24, 2026 | 5.28 | 5.30 | 5.10 | 5.24 | 5.24 | -2.24% | 9,088 |
| Jul 23, 2026 | 5.40 | 5.40 | 5.30 | 5.36 | 5.36 | 0.37% | 2,540 |
| Jul 22, 2026 | 5.40 | 5.46 | 5.30 | 5.34 | 5.34 | - | 9,174 |
| Jul 21, 2026 | 5.40 | 5.40 | 5.22 | 5.34 | 5.34 | -1.84% | 8,726 |
| Jul 20, 2026 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | -0.73% | 18,185 |
| Jul 17, 2026 | 5.52 | 5.54 | 5.42 | 5.48 | 5.48 | 1.11% | 3,220 |
| Jul 16, 2026 | 5.44 | 5.60 | 5.38 | 5.42 | 5.42 | -1.81% | 1,639 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.42 | 5.52 | 5.52 | -0.72% | 9,353 |
| Jul 14, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 1.09% | 5,490 |
| Jul 13, 2026 | 5.46 | 5.58 | 5.44 | 5.50 | 5.50 | 2.23% | 6,639 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.37% | 1,696 |
| Jul 9, 2026 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | - | 2,849 |
| Jul 8, 2026 | 5.30 | 5.38 | 5.30 | 5.36 | 5.36 | 1.52% | 11,891 |
| Jul 7, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 1.15% | 2,345 |
| Jul 6, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | -0.38% | 1,359 |
| Jul 3, 2026 | 5.22 | 5.28 | 5.12 | 5.24 | 5.24 | -1.13% | 3,628 |
| Jul 2, 2026 | 5.20 | 5.30 | 5.08 | 5.30 | 5.30 | 1.53% | 7,574 |
| Jul 1, 2026 | 5.24 | 5.24 | 5.08 | 5.22 | 5.22 | 1.56% | 917 |
| Jun 30, 2026 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.78% | 1,623 |
| Jun 29, 2026 | 4.90 | 5.34 | 4.87 | 5.10 | 5.10 | -3.77% | 21,625 |
| Jun 26, 2026 | 5.38 | 5.38 | 5.18 | 5.30 | 5.30 | -2.21% | 7,159 |
| Jun 25, 2026 | 5.56 | 5.66 | 5.42 | 5.42 | 5.42 | -2.52% | 3,310 |
| Jun 24, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -0.71% | 5,971 |
| Jun 23, 2026 | 5.66 | 5.66 | 5.56 | 5.60 | 5.60 | 0.36% | 2,166 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 1.45% | 2,715 |
| Jun 19, 2026 | 5.62 | 5.66 | 5.44 | 5.50 | 5.50 | -1.08% | 2,428 |
| Jun 18, 2026 | 5.50 | 5.66 | 5.46 | 5.56 | 5.56 | - | 6,221 |
| Jun 17, 2026 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 2.58% | 7,721 |
| Jun 16, 2026 | 5.42 | 5.60 | 5.42 | 5.42 | 5.42 | - | 6,638 |