Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 10.84
+0.49 (4.73%)
Last updated: Oct 21, 2025, 8:27 AM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | 3.51% | 3 |
| Oct 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.73% | 135 |
| Oct 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.99% | 135 |
| Oct 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.13% | 135 |
| Oct 16, 2025 | 10.04 | 10.79 | 10.04 | 10.79 | 10.79 | 6.62% | 135 |
| Oct 15, 2025 | 10.32 | 10.32 | 10.12 | 10.12 | 10.12 | -0.20% | 25 |
| Oct 14, 2025 | 10.32 | 10.32 | 10.14 | 10.14 | 10.14 | -2.41% | 50 |
| Oct 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% | 16 |
| Oct 10, 2025 | 10.37 | 10.37 | 10.25 | 10.25 | 10.25 | -1.91% | 16 |
| Oct 9, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | 0.97% | 8 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.33% | 13 |
| Oct 7, 2025 | 10.56 | 10.56 | 10.49 | 10.49 | 10.49 | 1.75% | 13 |
| Oct 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% | 125 |
| Oct 3, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.32 | -0.29% | 125 |
| Oct 2, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.35 | 2.68% | 10 |
| Oct 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.14% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.10% | 101 |
| Sep 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% | 10 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% | 10 |
| Sep 25, 2025 | 11.10 | 11.10 | 10.27 | 10.27 | 10.27 | -8.22% | 451 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.09 | 11.19 | 11.19 | -8.88% | 330 |
| Sep 23, 2025 | 12.17 | 12.28 | 12.17 | 12.28 | 12.28 | -0.16% | 20 |
| Sep 22, 2025 | 12.31 | 12.31 | 12.30 | 12.30 | 12.30 | 0.65% | 20 |
| Sep 19, 2025 | 12.64 | 12.64 | 12.22 | 12.22 | 12.22 | 0.41% | 20 |
| Sep 18, 2025 | 11.99 | 12.17 | 11.99 | 12.17 | 12.17 | 6.57% | 120 |
| Sep 17, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.09% | 120 |
| Sep 16, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.79% | 120 |
| Sep 15, 2025 | 11.51 | 11.64 | 11.34 | 11.34 | 11.34 | -0.96% | 120 |
| Sep 12, 2025 | 11.49 | 11.49 | 11.45 | 11.45 | 11.45 | -1.89% | 30 |
| Sep 11, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.78% | 30 |
| Sep 10, 2025 | 10.94 | 11.58 | 10.94 | 11.58 | 11.58 | 6.14% | 10 |
| Sep 9, 2025 | 11.04 | 11.13 | 10.91 | 10.91 | 10.91 | -1.53% | 10 |
| Sep 8, 2025 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.73% | 10 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.55% | 10 |
| Sep 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.64% | 10 |
| Sep 3, 2025 | 11.20 | 11.20 | 10.87 | 10.87 | 10.87 | -3.81% | 10 |
| Sep 2, 2025 | 11.76 | 11.76 | 11.15 | 11.30 | 11.30 | -3.75% | 2,000 |
| Sep 1, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.56% | 200 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.56 | 11.56 | 11.56 | -1.95% | 200 |
| Aug 28, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | 11.79 | 0.43% | 120 |
| Aug 27, 2025 | 11.81 | 11.81 | 11.74 | 11.74 | 11.74 | -0.84% | 12 |
| Aug 26, 2025 | 12.14 | 12.14 | 11.84 | 11.84 | 11.84 | -3.27% | 12 |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% | 12 |
| Aug 22, 2025 | 11.73 | 12.27 | 11.73 | 12.27 | 12.27 | 2.59% | 12 |
| Aug 21, 2025 | 11.88 | 11.96 | 11.88 | 11.96 | 11.96 | -0.83% | 2 |
| Aug 20, 2025 | 12.28 | 12.28 | 12.06 | 12.06 | 12.06 | -2.98% | 2 |
| Aug 19, 2025 | 12.20 | 12.43 | 12.20 | 12.43 | 12.43 | 1.22% | 2 |
| Aug 18, 2025 | 12.48 | 12.50 | 12.28 | 12.28 | 12.28 | -2.62% | 250 |
| Aug 15, 2025 | 12.62 | 12.62 | 12.56 | 12.61 | 12.61 | 3.02% | 30 |
| Aug 14, 2025 | 12.09 | 12.24 | 12.09 | 12.24 | 12.24 | -0.73% | 84 |