Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 12.36
0.00 (0.00%)
At close: Jul 29, 2025, 10:00 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.18 | 12.18 | 11.98 | 12.06 | - | -1.79% | 105 |
| Jul 31, 2025 | 12.59 | 12.83 | 12.28 | 12.28 | - | -0.16% | 13 |
| Jul 30, 2025 | 12.18 | 12.30 | 12.18 | 12.30 | - | -0.49% | 159 |
| Jul 29, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | - | - | 159 |
| Jul 28, 2025 | 12.48 | 12.60 | 12.36 | 12.36 | - | 2.83% | 159 |
| Jul 25, 2025 | 11.89 | 12.02 | 11.89 | 12.02 | - | 0.75% | 41 |
| Jul 24, 2025 | 12.13 | 12.13 | 11.93 | 11.93 | - | -0.08% | 173 |
| Jul 23, 2025 | 11.59 | 11.96 | 11.59 | 11.94 | - | 6.80% | 300 |
| Jul 22, 2025 | 11.63 | 11.63 | 11.18 | 11.18 | - | -4.53% | - |
| Jul 21, 2025 | 11.76 | 11.76 | 11.71 | 11.71 | - | 0.26% | 70 |
| Jul 18, 2025 | 11.60 | 11.68 | 11.23 | 11.68 | - | 2.28% | 70 |
| Jul 17, 2025 | 11.18 | 11.42 | 11.18 | 11.42 | - | 1.33% | 70 |
| Jul 16, 2025 | 11.21 | 11.27 | 11.21 | 11.27 | - | -0.79% | 70 |
| Jul 15, 2025 | 11.31 | 11.36 | 11.31 | 11.36 | - | 0.80% | 70 |
| Jul 14, 2025 | 11.38 | 11.38 | 11.21 | 11.27 | - | -1.91% | 570 |
| Jul 11, 2025 | 11.05 | 11.49 | 11.05 | 11.49 | - | -0.78% | 165 |
| Jul 10, 2025 | 11.91 | 12.24 | 11.58 | 11.58 | - | -2.93% | 75 |
| Jul 9, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | - | -0.08% | - |
| Jul 8, 2025 | 11.75 | 11.94 | 11.75 | 11.94 | - | 0.93% | - |
| Jul 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -0.25% | 22 |
| Jul 4, 2025 | 12.02 | 12.02 | 11.86 | 11.86 | - | -1.90% | 22 |
| Jul 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | - | 0.08% | - |
| Jul 2, 2025 | 11.96 | 12.14 | 11.96 | 12.08 | - | 1.34% | 22 |
| Jul 1, 2025 | 12.26 | 12.26 | 11.92 | 11.92 | - | -6.66% | 10 |
| Jun 30, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | - | 3.32% | - |
| Jun 27, 2025 | 12.37 | 12.37 | 12.36 | 12.36 | - | 2.83% | 200 |
| Jun 26, 2025 | 12.46 | 12.46 | 12.02 | 12.02 | - | -2.51% | 23 |
| Jun 25, 2025 | 11.91 | 12.33 | 11.91 | 12.33 | - | 5.38% | 170 |
| Jun 24, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | - | 2.54% | - |
| Jun 23, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | - | -0.70% | 4 |
| Jun 20, 2025 | 11.58 | 11.58 | 11.49 | 11.49 | - | -0.17% | 4 |
| Jun 19, 2025 | 11.56 | 11.56 | 11.51 | 11.51 | - | -2.46% | - |
| Jun 18, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | - | -1.34% | 30 |
| Jun 17, 2025 | 12.12 | 12.12 | 11.96 | 11.96 | - | -1.08% | 83 |
| Jun 16, 2025 | 11.92 | 12.09 | 11.92 | 12.09 | - | 1.00% | 499 |
| Jun 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | -3.70% | 155 |
| Jun 12, 2025 | 12.30 | 12.43 | 12.00 | 12.43 | - | 1.80% | 155 |
| Jun 11, 2025 | 12.17 | 12.25 | 12.17 | 12.21 | - | -1.37% | 15 |
| Jun 10, 2025 | 12.43 | 12.43 | 12.38 | 12.38 | - | -1.12% | 160 |
| Jun 9, 2025 | 12.16 | 12.57 | 12.16 | 12.52 | - | 2.20% | 160 |
| Jun 6, 2025 | 12.16 | 12.25 | 12.16 | 12.25 | - | -1.37% | 233 |
| Jun 5, 2025 | 12.23 | 12.42 | 12.23 | 12.42 | - | 1.47% | 10 |
| Jun 4, 2025 | 11.74 | 12.24 | 11.74 | 12.24 | - | 4.08% | 233 |
| Jun 3, 2025 | 11.88 | 11.88 | 11.76 | 11.76 | - | -1.09% | 30 |
| Jun 2, 2025 | 11.69 | 11.89 | 11.60 | 11.89 | - | -3.49% | 15 |
| May 30, 2025 | 12.39 | 12.39 | 12.32 | 12.32 | - | -0.88% | 170 |
| May 29, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | - | 3.76% | 30 |
| May 28, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | 0.25% | - |
| May 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | - | -0.17% | - |
| May 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | 0.84% | 30 |