FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 6.00
-0.14 (-2.28%)
At close: Jan 30, 2026
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | -0.74% | - |
| Dec 4, 2025 | 5.22 | 5.42 | 5.22 | 5.40 | 5.40 | 0.37% | - |
| Dec 3, 2025 | 5.02 | 5.38 | 5.02 | 5.38 | 5.38 | 7.60% | - |
| Dec 2, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | -5.30% | - |
| Dec 1, 2025 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | - | - |
| Nov 28, 2025 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 1.54% | - |
| Nov 27, 2025 | 4.87 | 5.22 | 4.87 | 5.20 | 5.20 | 1.96% | - |
| Nov 26, 2025 | 5.20 | 5.36 | 5.10 | 5.10 | 5.10 | -3.41% | - |
| Nov 25, 2025 | 5.08 | 5.30 | 5.08 | 5.28 | 5.28 | 1.15% | - |
| Nov 24, 2025 | 5.04 | 5.26 | 5.04 | 5.22 | 5.22 | 3.98% | - |
| Nov 21, 2025 | 4.84 | 5.04 | 4.84 | 5.02 | 5.02 | -1.18% | - |
| Nov 20, 2025 | 4.83 | 5.08 | 4.83 | 5.08 | 5.08 | 2.21% | - |
| Nov 19, 2025 | 4.95 | 5.08 | 4.95 | 4.97 | 4.97 | -2.17% | - |
| Nov 18, 2025 | 5.08 | 5.12 | 5.06 | 5.08 | 5.08 | -3.79% | - |
| Nov 17, 2025 | 5.02 | 5.30 | 5.02 | 5.28 | 5.19 | 1.54% | - |