Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 10.91
-0.17 (-1.53%)
Last updated: Sep 9, 2025, 6:42 PM CET
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.04 | 11.13 | 10.91 | 10.91 | - | -1.53% | 10 |
| Sep 8, 2025 | 11.07 | 11.08 | 11.07 | 11.08 | - | 0.73% | 10 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | 0.55% | 10 |
| Sep 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | 0.64% | - |
| Sep 3, 2025 | 11.20 | 11.20 | 10.87 | 10.87 | - | -3.81% | 10 |
| Sep 2, 2025 | 11.76 | 11.76 | 11.15 | 11.30 | - | -3.75% | 2,000 |
| Sep 1, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | - | 1.56% | 200 |
| Aug 29, 2025 | 11.80 | 11.80 | 11.56 | 11.56 | - | -1.95% | 200 |
| Aug 28, 2025 | 11.74 | 11.79 | 11.74 | 11.79 | - | 0.43% | 120 |
| Aug 27, 2025 | 11.81 | 11.81 | 11.74 | 11.74 | - | -0.84% | - |
| Aug 26, 2025 | 12.14 | 12.14 | 11.84 | 11.84 | - | -3.27% | - |
| Aug 25, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | -0.24% | - |
| Aug 22, 2025 | 11.73 | 12.27 | 11.73 | 12.27 | - | 2.59% | 12 |
| Aug 21, 2025 | 11.88 | 11.96 | 11.88 | 11.96 | - | -0.83% | 2 |
| Aug 20, 2025 | 12.28 | 12.28 | 12.06 | 12.06 | - | -2.98% | 2 |
| Aug 19, 2025 | 12.20 | 12.43 | 12.20 | 12.43 | - | 1.22% | 2 |
| Aug 18, 2025 | 12.48 | 12.50 | 12.28 | 12.28 | - | -2.62% | 250 |
| Aug 15, 2025 | 12.62 | 12.62 | 12.56 | 12.61 | - | 3.02% | 30 |
| Aug 14, 2025 | 12.09 | 12.24 | 12.09 | 12.24 | - | -0.73% | - |
| Aug 13, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | - | -0.08% | - |
| Aug 12, 2025 | 12.06 | 12.34 | 12.06 | 12.34 | - | 2.41% | 84 |
| Aug 11, 2025 | 12.11 | 12.11 | 12.01 | 12.05 | - | -1.39% | 84 |
| Aug 8, 2025 | 12.17 | 12.22 | 12.17 | 12.22 | - | 0.83% | 82 |
| Aug 7, 2025 | 11.96 | 12.12 | 11.96 | 12.12 | - | 1.93% | 82 |
| Aug 6, 2025 | 12.00 | 12.21 | 11.89 | 11.89 | - | -2.14% | 100 |
| Aug 5, 2025 | 12.08 | 12.15 | 12.08 | 12.15 | - | 0.33% | 300 |
| Aug 4, 2025 | 12.02 | 12.11 | 12.00 | 12.11 | - | 0.41% | 300 |
| 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 |