Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 16.42
+0.47 (2.95%)
At close: Jan 30, 2026
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.73 | 16.73 | 16.42 | 16.42 | 16.42 | 2.95% | 45 |
| Jan 29, 2026 | 15.70 | 15.95 | 15.70 | 15.95 | 15.95 | 2.24% | 550 |
| Jan 28, 2026 | 15.58 | 15.65 | 15.58 | 15.60 | 15.60 | -5.11% | 2,020 |
| Jan 27, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% | - |
| Jan 26, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% | - |
| Jan 23, 2026 | 16.52 | 16.57 | 16.52 | 16.57 | 16.57 | -3.66% | 50 |
| Jan 22, 2026 | 16.77 | 17.20 | 16.77 | 17.20 | 17.20 | 5.26% | 100 |
| Jan 21, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 5.28% | - |
| Jan 20, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.08% | - |
| Jan 19, 2026 | 15.72 | 15.72 | 15.69 | 15.69 | 15.69 | -0.88% | 65 |
| Jan 16, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 2.46% | - |
| Jan 15, 2026 | 15.32 | 15.45 | 15.32 | 15.45 | 15.45 | 0.32% | 90 |
| Jan 14, 2026 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | -1.79% | 35 |
| Jan 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% | - |
| Jan 12, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 2.35% | - |
| Jan 9, 2026 | 15.94 | 15.94 | 15.35 | 15.35 | 15.35 | -1.92% | - |
| Jan 8, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -7.40% | - |
| Jan 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.53% | - |
| Jan 6, 2026 | 16.89 | 16.99 | 16.89 | 16.99 | 16.99 | 2.78% | 1,000 |
| Jan 5, 2026 | 17.78 | 17.78 | 16.53 | 16.53 | 16.53 | -0.42% | 131 |
| Jan 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 5.20% | - |
| Dec 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% | - |
| Dec 29, 2025 | 15.90 | 15.90 | 15.72 | 15.72 | 15.72 | -0.32% | 213 |
| Dec 23, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.50% | 1,116 |
| Dec 22, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | - |
| Dec 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -3.37% | - |
| Dec 18, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.89% | - |
| Dec 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3.74% | - |
| Dec 16, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% | - |
| Dec 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.67% | - |
| Dec 12, 2025 | 16.52 | 16.52 | 16.16 | 16.16 | 16.16 | -3.81% | - |
| Dec 11, 2025 | 16.49 | 16.85 | 16.49 | 16.80 | 16.80 | 0.18% | 524 |
| Dec 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.33% | - |
| Dec 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.91% | - |
| Dec 8, 2025 | 16.28 | 16.40 | 16.28 | 16.40 | 16.40 | 1.23% | 100 |
| Dec 5, 2025 | 16.09 | 16.20 | 16.09 | 16.20 | 16.20 | 3.98% | 250 |
| Dec 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% | - |
| Dec 3, 2025 | 15.68 | 15.78 | 15.57 | 15.57 | 15.57 | 1.76% | 135 |
| Dec 2, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 3.80% | 125 |
| Dec 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 3.15% | - |
| Nov 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.56% | - |
| Nov 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.16% | - |
| Nov 26, 2025 | 14.16 | 14.38 | 14.16 | 14.38 | 14.38 | -0.76% | 200 |
| Nov 25, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.76% | - |
| Nov 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.73% | - |
| Nov 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.28% | - |
| Nov 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.69% | - |
| Nov 19, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% | - |
| Nov 18, 2025 | 14.65 | 14.65 | 14.24 | 14.24 | 14.24 | -4.56% | 200 |
| Nov 17, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.45% | 34 |