Skip to main content
logo
Munters Group AB (publ) (FRA:1MS)
Germany flag Germany · Delayed Price · Currency is EUR
11.63
-0.63 (-5.14%)
At close: Sep 18, 2026

FRA:1MS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202612.1912.1911.6311.6311.63-5.14%3,015
Sep 17, 202612.2012.3712.2012.2612.26-0.57%1,763
Sep 16, 202612.2912.3312.2912.3312.331.99%35
Sep 15, 202612.5312.5312.0912.0912.09-4.12%392
Sep 14, 202612.6912.6912.6112.6112.61-4.61%514
Sep 11, 202613.2913.2913.2213.2213.22-0.97%110
Sep 10, 202613.8813.8813.3513.3513.35-7.45%590
Sep 9, 202614.4314.4314.4314.4314.430.56%-
Sep 8, 202614.3514.3514.3514.3514.35-0.76%-
Sep 7, 202614.4614.4614.4614.4614.46-1.36%-
Sep 4, 202614.6614.6614.6614.6614.660.72%100
Sep 3, 202613.8714.5513.8714.5514.554.04%320
Sep 2, 202614.2514.2513.9913.9913.99-2.20%422
Sep 1, 202614.9314.9314.3014.3014.30-7.26%1,143
Aug 31, 202615.3115.4215.3115.4215.421.21%146
Aug 28, 202615.3615.3615.2415.2415.24-1.10%415
Aug 27, 202615.4615.6215.3715.4115.41-2.16%1,409
Aug 26, 202615.7515.7515.7515.7515.75-0.57%-
Aug 25, 202615.6915.8415.6915.8415.840.51%285
Aug 24, 202616.0616.0615.7615.7615.76-2.87%199
Aug 21, 202616.0516.2216.0416.2216.221.53%2,150
Aug 20, 202616.0016.0015.7615.9815.98-1.24%155
Aug 19, 202616.2616.2616.1016.1816.18-0.77%35
Aug 18, 202616.6316.7216.3016.3016.30-2.95%23
Aug 17, 202617.0217.0216.7416.8016.80-1.09%1,265
Aug 14, 202617.0217.0216.8516.9816.98-0.76%522
Aug 13, 202616.8017.1116.8017.1117.111.42%800
Aug 12, 202616.4217.0516.4216.8716.873.62%465
Aug 11, 202616.0616.2816.0616.2816.280.37%306
Aug 10, 202616.7616.7616.2216.2216.22-2.35%2,680
Aug 7, 202616.8616.8616.5216.6116.61-1.10%5,850
Aug 6, 202616.5916.8016.4016.8016.800.15%1,486
Aug 5, 202616.4816.7716.2916.7716.771.18%3,809
Aug 4, 202615.6516.5815.6516.5816.589.48%1,906
Aug 3, 202615.4715.4715.1415.1415.14-2.13%17
Jul 31, 202615.9915.9915.4715.4715.474.53%94
Jul 30, 202614.8014.8014.8014.8014.80-0.40%81
Jul 29, 202614.8215.0014.7614.8614.86-2.91%1,010
Jul 28, 202615.7515.7515.3115.3115.31-5.84%380
Jul 27, 202616.5016.5016.2016.2616.260.37%2,166
Jul 24, 202616.2616.3016.2016.2016.20-2.47%510
Jul 23, 202617.0117.0116.6116.6116.61-2.38%45
Jul 22, 202616.5017.0116.3117.0117.013.53%3,800
Jul 21, 202616.5416.5416.4316.4316.43-2.64%299
Jul 20, 202616.9717.1416.8216.8816.884.88%415
Jul 17, 202615.5816.1215.5816.0916.096.73%255
Jul 16, 202615.0715.1015.0715.0815.08-1.02%450
Jul 15, 202615.1515.2315.1515.2315.232.56%65
Jul 14, 202614.8514.8514.8514.8514.850.85%15
Jul 13, 202614.7214.7314.6814.7314.730.17%327