FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 6.98
+0.08 (1.16%)
Last updated: Feb 20, 2026, 8:00 PM CET
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.92 | 7.12 | 6.84 | 6.98 | 6.98 | 1.16% | 90 |
| Feb 19, 2026 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | - | - |
| Feb 18, 2026 | 6.80 | 6.94 | 6.80 | 6.90 | 6.90 | 2.07% | - |
| Feb 17, 2026 | 6.14 | 6.76 | 6.14 | 6.76 | 6.76 | 10.46% | - |
| Feb 16, 2026 | 6.26 | 6.26 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Feb 12, 2026 | 6.28 | 6.52 | 6.16 | 6.30 | 6.30 | 0.64% | - |
| Feb 11, 2026 | 6.40 | 6.44 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Feb 10, 2026 | 6.54 | 6.56 | 6.36 | 6.36 | 6.36 | -2.45% | - |
| Feb 9, 2026 | 6.26 | 6.52 | 6.22 | 6.52 | 6.52 | 4.49% | - |
| Feb 6, 2026 | 6.24 | 6.32 | 6.10 | 6.24 | 6.24 | 0.32% | - |
| Feb 5, 2026 | 6.26 | 6.28 | 6.14 | 6.22 | 6.22 | -0.32% | - |
| Feb 4, 2026 | 6.42 | 6.42 | 6.24 | 6.24 | 6.24 | -2.50% | - |
| Feb 3, 2026 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 5.61% | - |
| Feb 2, 2026 | 6.00 | 6.06 | 5.82 | 6.06 | 6.06 | 1.00% | - |
| Jan 30, 2026 | 6.14 | 6.18 | 6.00 | 6.00 | 6.00 | -2.28% | - |
| Jan 29, 2026 | 6.18 | 6.18 | 5.94 | 6.14 | 6.14 | 0.33% | - |
| Jan 28, 2026 | 6.42 | 6.48 | 6.04 | 6.12 | 6.12 | -5.56% | - |
| Jan 27, 2026 | 6.76 | 6.76 | 6.48 | 6.48 | 6.48 | -3.57% | - |
| Jan 26, 2026 | 6.68 | 6.90 | 6.68 | 6.72 | 6.72 | 1.20% | - |
| Jan 23, 2026 | 6.56 | 6.64 | 6.24 | 6.64 | 6.64 | 1.53% | - |
| Jan 22, 2026 | 6.86 | 6.86 | 6.54 | 6.54 | 6.54 | -4.11% | - |
| Jan 21, 2026 | 7.20 | 7.30 | 6.82 | 6.82 | 6.82 | -4.48% | - |
| Jan 20, 2026 | 7.02 | 7.14 | 6.96 | 7.14 | 7.14 | 2.00% | - |
| Jan 19, 2026 | 7.18 | 7.18 | 6.80 | 7.00 | 7.00 | -1.96% | - |
| Jan 16, 2026 | 7.34 | 7.40 | 7.10 | 7.14 | 7.14 | -2.46% | - |
| Jan 15, 2026 | 7.30 | 7.42 | 7.28 | 7.32 | 7.32 | 0.55% | - |
| Jan 14, 2026 | 6.92 | 7.28 | 6.92 | 7.28 | 7.28 | 5.51% | - |
| Jan 13, 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Jan 12, 2026 | 6.66 | 6.88 | 6.66 | 6.88 | 6.88 | 3.93% | - |
| Jan 9, 2026 | 6.62 | 6.90 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Jan 8, 2026 | 6.40 | 6.66 | 6.40 | 6.58 | 6.58 | 2.81% | - |
| Jan 7, 2026 | 6.44 | 6.44 | 6.28 | 6.40 | 6.40 | -0.31% | - |
| Jan 6, 2026 | 6.44 | 6.44 | 6.40 | 6.42 | 6.42 | - | - |
| Jan 5, 2026 | 6.38 | 6.44 | 6.30 | 6.42 | 6.42 | 1.26% | - |
| Jan 2, 2026 | 6.04 | 6.34 | 5.90 | 6.34 | 6.34 | 5.32% | - |
| Dec 30, 2025 | 5.94 | 6.02 | 5.90 | 6.02 | 6.02 | 1.69% | - |
| Dec 29, 2025 | 5.78 | 5.92 | 5.76 | 5.92 | 5.92 | 2.78% | - |
| Dec 23, 2025 | 5.82 | 5.82 | 5.68 | 5.76 | 5.76 | -0.69% | - |
| Dec 22, 2025 | 6.04 | 6.04 | 5.74 | 5.80 | 5.80 | -3.65% | - |
| Dec 19, 2025 | 6.22 | 6.22 | 5.86 | 6.02 | 6.02 | -2.90% | - |
| Dec 18, 2025 | 5.98 | 6.20 | 5.84 | 6.20 | 6.20 | 4.38% | - |
| Dec 17, 2025 | 6.32 | 6.32 | 5.92 | 5.94 | 5.94 | -5.11% | - |
| Dec 16, 2025 | 6.32 | 6.32 | 6.16 | 6.26 | 6.26 | -0.63% | - |
| Dec 15, 2025 | 5.94 | 6.30 | 5.94 | 6.30 | 6.30 | 6.42% | - |
| Dec 12, 2025 | 5.98 | 5.98 | 5.80 | 5.92 | 5.92 | -0.34% | - |
| Dec 11, 2025 | 5.66 | 5.94 | 5.66 | 5.94 | 5.94 | 2.06% | - |
| Dec 10, 2025 | 5.24 | 5.82 | 5.24 | 5.82 | 5.82 | 8.18% | - |
| Dec 9, 2025 | 5.16 | 5.38 | 5.16 | 5.38 | 5.38 | 1.13% | - |
| Dec 8, 2025 | 5.18 | 5.32 | 5.18 | 5.32 | 5.32 | -0.75% | - |