Munters Group AB (publ) (FRA:1MS)
Germany · Delayed Price · Currency is EUR 18.14
+0.10 (0.55%)
Last updated: Apr 24, 2026, 8:16 AM CET
FRA:1MS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.25% | - |
| Apr 22, 2026 | 18.53 | 18.53 | 18.00 | 18.00 | 18.00 | -1.99% | 16 |
| Apr 21, 2026 | 18.09 | 18.51 | 18.09 | 18.36 | 18.36 | 2.28% | 406 |
| Apr 20, 2026 | 17.99 | 17.99 | 17.88 | 17.95 | 17.95 | 1.38% | 356 |
| Apr 17, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.99% | - |
| Apr 16, 2026 | 18.05 | 18.05 | 17.36 | 17.36 | 17.36 | -7.54% | 81 |
| Apr 15, 2026 | 18.51 | 18.80 | 18.51 | 18.78 | 18.78 | 0.54% | 203 |
| Apr 14, 2026 | 18.23 | 18.68 | 18.23 | 18.68 | 18.68 | 1.94% | 150 |
| Apr 13, 2026 | 17.31 | 18.32 | 17.31 | 18.32 | 18.32 | 5.87% | 300 |
| Apr 10, 2026 | 16.38 | 17.31 | 16.38 | 17.31 | 17.31 | 6.76% | 350 |
| Apr 9, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.52% | - |
| Apr 8, 2026 | 15.86 | 16.50 | 15.86 | 16.30 | 16.30 | 9.69% | 480 |
| Apr 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.26% | - |
| Apr 2, 2026 | 14.52 | 14.67 | 14.52 | 14.67 | 14.67 | -6.44% | 50 |
| Apr 1, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 8.44% | - |
| Mar 31, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.70% | - |
| Mar 30, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.45% | - |
| Mar 27, 2026 | 15.51 | 15.51 | 15.05 | 15.08 | 15.08 | -4.74% | 130 |
| Mar 26, 2026 | 15.80 | 15.83 | 15.60 | 15.83 | 15.83 | -1.55% | 888 |
| Mar 25, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 3.88% | - |
| Mar 24, 2026 | 15.02 | 15.48 | 14.85 | 15.48 | 15.48 | 9.32% | 104 |
| Mar 23, 2026 | 14.16 | 14.16 | 14.10 | 14.16 | 14.16 | -3.08% | 29 |
| Mar 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -3.05% | - |
| Mar 19, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -3.64% | - |
| Mar 18, 2026 | 15.27 | 15.64 | 15.27 | 15.64 | 15.64 | 2.49% | 30 |
| Mar 17, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% | - |
| Mar 16, 2026 | 15.26 | 15.27 | 15.26 | 15.27 | 15.27 | -1.93% | 22 |
| Mar 13, 2026 | 15.33 | 15.57 | 15.33 | 15.57 | 15.57 | -1.58% | 340 |
| Mar 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.38% | - |
| Mar 11, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.06% | - |
| Mar 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 6.22% | 27 |
| Mar 9, 2026 | 15.29 | 15.29 | 14.94 | 14.94 | 14.94 | -5.86% | 167 |
| Mar 6, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -2.34% | 45 |
| Mar 5, 2026 | 15.56 | 16.50 | 15.56 | 16.25 | 16.25 | 3.17% | 218 |
| Mar 4, 2026 | 15.86 | 15.86 | 15.75 | 15.75 | 15.75 | -6.19% | 49 |
| Mar 3, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -3.84% | - |
| Mar 2, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.30% | 12 |
| Feb 27, 2026 | 17.49 | 17.69 | 17.49 | 17.69 | 17.69 | 0.68% | - |
| Feb 26, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.63% | - |
| Feb 25, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.23% | - |
| Feb 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Feb 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% | - |
| Feb 20, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.75% | - |
| Feb 19, 2026 | 17.36 | 17.36 | 17.29 | 17.29 | 17.29 | -2.87% | 1,005 |
| Feb 18, 2026 | 17.56 | 17.80 | 17.56 | 17.80 | 17.80 | 0.91% | 5 |
| Feb 17, 2026 | 17.65 | 17.65 | 17.64 | 17.64 | 17.64 | -4.49% | 6 |
| Feb 16, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 2.33% | - |
| Feb 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.27% | 8 |
| Feb 12, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.22% | - |
| Feb 11, 2026 | 18.17 | 18.43 | 17.74 | 18.43 | 18.43 | 0.82% | 61 |