Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 14.29
+0.22 (1.56%)
At close: Nov 28, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 15.28 | 15.28 | 15.14 | 15.14 | 15.14 | -7.34% | 13 |
| Nov 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.27 | -0.97% | 30 |
| Nov 12, 2025 | 13.93 | 16.50 | 13.93 | 16.50 | 16.43 | 18.03% | 2,080 |
| Nov 11, 2025 | 13.89 | 13.98 | 13.89 | 13.98 | 13.92 | 3.71% | 150 |
| Nov 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.42 | 1.13% | - |
| Nov 7, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.27 | -2.56% | - |
| Nov 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.62 | -2.22% | 1 |
| Nov 5, 2025 | 13.93 | 13.99 | 13.93 | 13.99 | 13.93 | -2.91% | 8 |
| Nov 4, 2025 | 14.61 | 14.61 | 14.41 | 14.41 | 14.35 | -2.17% | 1 |
| Nov 3, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.66 | 0.34% | - |
| Oct 31, 2025 | 15.13 | 15.13 | 14.68 | 14.68 | 14.61 | -0.14% | 31 |
| Oct 30, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.63 | 0.62% | 170 |
| Oct 29, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.54 | -2.47% | - |
| Oct 28, 2025 | 14.86 | 14.98 | 14.86 | 14.98 | 14.91 | 1.35% | 260 |
| Oct 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.71 | 0.54% | - |
| Oct 24, 2025 | 12.01 | 15.20 | 12.01 | 14.70 | 14.63 | 27.16% | 898 |
| Oct 23, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.51 | 3.03% | - |
| Oct 22, 2025 | 11.25 | 11.25 | 11.22 | 11.22 | 11.17 | 3.51% | 3 |
| Oct 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.79 | 4.73% | - |
| Oct 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -1.99% | - |
| Oct 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.51 | -2.13% | - |
| Oct 16, 2025 | 10.04 | 10.79 | 10.04 | 10.79 | 10.74 | 6.62% | 135 |
| Oct 15, 2025 | 10.32 | 10.32 | 10.12 | 10.12 | 10.07 | -0.20% | 25 |
| Oct 14, 2025 | 10.32 | 10.32 | 10.14 | 10.14 | 10.09 | -2.41% | 50 |
| Oct 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 1.37% | - |
| Oct 10, 2025 | 10.37 | 10.37 | 10.25 | 10.25 | 10.20 | -1.91% | 16 |
| Oct 9, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.40 | 0.97% | 8 |
| Oct 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -1.33% | - |
| Oct 7, 2025 | 10.56 | 10.56 | 10.49 | 10.49 | 10.44 | 1.75% | 13 |
| Oct 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | -0.10% | - |
| Oct 3, 2025 | 10.29 | 10.32 | 10.29 | 10.32 | 10.27 | -0.29% | 125 |
| Oct 2, 2025 | 10.41 | 10.41 | 10.35 | 10.35 | 10.30 | 2.68% | 10 |
| Oct 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | -2.14% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.25 | -0.10% | 101 |
| Sep 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | -0.29% | 10 |
| Sep 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.68% | - |
| Sep 25, 2025 | 11.10 | 11.10 | 10.27 | 10.27 | 10.22 | -8.22% | 144 |
| Sep 24, 2025 | 11.70 | 11.70 | 11.09 | 11.19 | 11.14 | -8.88% | 110 |
| Sep 23, 2025 | 12.17 | 12.28 | 12.17 | 12.28 | 12.23 | -0.16% | - |