MAX Automation SE (ETR:MXHN)
Germany · Delayed Price · Currency is EUR 2.270
+0.040 (1.79%)
Nov 4, 2026, 5:35 PM CET
MAX Automation SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.27 | 2.30 | 2.26 | 2.27 | 2.27 | 1.79% | 4,766 |
| Nov 3, 2026 | 2.26 | 2.31 | 2.23 | 2.23 | 2.23 | -1.33% | 84 |
| Nov 2, 2026 | 2.25 | 2.36 | 2.20 | 2.26 | 2.26 | -9.24% | 16,546 |
| Oct 30, 2026 | 2.49 | 2.49 | 2.33 | 2.49 | 2.49 | 2.89% | 2,608 |
| Oct 29, 2026 | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -0.82% | 2,440 |
| Oct 28, 2026 | 2.44 | 2.44 | 2.38 | 2.44 | 2.44 | 0.41% | 4,000 |
| Oct 27, 2026 | 2.44 | 2.46 | 2.40 | 2.43 | 2.43 | -0.82% | 200 |
| Oct 26, 2026 | 2.48 | 2.49 | 2.45 | 2.45 | 2.45 | - | 1,426 |
| Oct 23, 2026 | 2.52 | 2.52 | 2.44 | 2.45 | 2.45 | -1.61% | 4,550 |
| Oct 22, 2026 | 2.49 | 2.49 | 2.45 | 2.49 | 2.49 | -0.80% | 28 |
| Oct 21, 2026 | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | 0.40% | 71 |
| Oct 20, 2026 | 2.56 | 2.60 | 2.49 | 2.50 | 2.50 | -4.94% | 4,177 |
| Oct 19, 2026 | 2.57 | 2.69 | 2.49 | 2.63 | 2.63 | 0.77% | 226 |
| Oct 16, 2026 | 2.63 | 2.63 | 2.50 | 2.61 | 2.61 | - | 952 |
| Oct 15, 2026 | 2.57 | 2.61 | 2.44 | 2.61 | 2.61 | 3.57% | 1,784 |
| Oct 14, 2026 | 2.68 | 2.68 | 2.50 | 2.52 | 2.52 | -3.08% | 2,616 |
| Oct 13, 2026 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -7.14% | 11,641 |
| Oct 12, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -6.35% | 3,469 |
| Oct 9, 2026 | 2.87 | 3.00 | 2.87 | 2.99 | 2.99 | 3.82% | 96 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.72 | 2.88 | 2.88 | 0.35% | 1,438 |
| Oct 7, 2026 | 3.03 | 3.03 | 2.87 | 2.87 | 2.87 | 0.70% | 1,140 |
| Oct 6, 2026 | 2.92 | 3.01 | 2.85 | 2.85 | 2.85 | -3.39% | 1,678 |
| Oct 5, 2026 | 3.16 | 3.16 | 2.77 | 2.95 | 2.95 | -5.14% | 8,306 |
| Oct 2, 2026 | 3.11 | 3.11 | 3.03 | 3.11 | 3.11 | -1.27% | 15 |
| Oct 1, 2026 | 3.13 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 5 |
| Sep 30, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -3.44% | 100 |
| Sep 29, 2026 | 3.14 | 3.25 | 3.14 | 3.20 | 3.20 | 2.24% | 54 |
| Sep 28, 2026 | 3.21 | 3.26 | 3.13 | 3.13 | 3.13 | -2.49% | 2,385 |
| Sep 25, 2026 | 3.21 | 3.21 | 3.18 | 3.21 | 3.21 | - | 1 |
| Sep 24, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | -0.31% | 200 |
| Sep 23, 2026 | 3.27 | 3.27 | 3.22 | 3.22 | 3.22 | -1.53% | 20 |
| Sep 22, 2026 | 3.11 | 3.30 | 3.06 | 3.27 | 3.27 | 2.83% | 2,162 |
| Sep 21, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -2.45% | 7 |
| Sep 18, 2026 | 3.13 | 3.33 | 3.09 | 3.26 | 3.26 | 4.15% | 4,193 |
| Sep 17, 2026 | 3.14 | 3.14 | 3.10 | 3.13 | 3.13 | -0.63% | 100 |
| Sep 16, 2026 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | -1.56% | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.13 | 3.20 | 3.20 | 3.23% | 8 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.10 | 3.10 | 3.10 | -4.91% | 2,571 |
| Sep 11, 2026 | 3.28 | 3.33 | 3.14 | 3.26 | 3.26 | -2.40% | 2,139 |
| Sep 10, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 4.37% | 25 |
| Sep 9, 2026 | 3.28 | 3.33 | 3.20 | 3.20 | 3.20 | -5.33% | 533 |
| Sep 8, 2026 | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | 4.00% | 270 |
| Sep 7, 2026 | 3.32 | 3.32 | 3.15 | 3.25 | 3.25 | 0.93% | 108 |
| Sep 4, 2026 | 3.18 | 3.40 | 3.18 | 3.22 | 3.22 | -3.88% | 5,526 |
| Sep 3, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 132 |
| Sep 2, 2026 | 3.45 | 3.45 | 3.27 | 3.41 | 3.41 | -0.29% | 368 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.14 | 3.42 | 3.42 | 1.48% | 9,234 |
| Aug 31, 2026 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | -2.60% | 490 |
| Aug 28, 2026 | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -1.42% | 9 |
| Aug 27, 2026 | 3.47 | 3.51 | 3.23 | 3.51 | 3.51 | 2.63% | 1,106 |