Matas A/S (FRA:1MTA)
Germany · Delayed Price · Currency is EUR 16.28
-0.18 (-1.09%)
At close: Jan 2, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% | - |
| Jan 8, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.22% | - |
| Jan 7, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.23% | - |
| Jan 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.85% | - |
| Jan 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.74% | - |
| Jan 2, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.09% | - |
| Dec 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -2.26% | - |
| Dec 29, 2025 | 16.48 | 16.84 | 16.48 | 16.84 | 16.84 | 3.19% | 1 |
| Dec 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.74% | - |
| Dec 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.29% | - |
| Dec 19, 2025 | 16.34 | 16.58 | 16.34 | 16.58 | 16.58 | 1.72% | 130 |
| Dec 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.37% | - |
| Dec 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.61% | - |
| Dec 16, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% | - |
| Dec 12, 2025 | 16.22 | 16.22 | 16.14 | 16.14 | 16.14 | 0.50% | - |
| Dec 11, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 3.88% | - |
| Dec 10, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.18% | - |
| Dec 9, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.93% | - |
| Dec 8, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% | - |
| Dec 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.54% | - |
| Dec 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.02% | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.51% | - |
| Dec 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% | - |
| Nov 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.02% | - |
| Nov 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.63% | - |
| Nov 26, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.50% | - |
| Nov 24, 2025 | 15.94 | 16.04 | 15.94 | 16.04 | 16.04 | 1.26% | 130 |
| Nov 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.89% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.25% | - |
| Nov 19, 2025 | 15.64 | 15.74 | 15.64 | 15.74 | 15.74 | -2.11% | 1,173 |
| Nov 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.37% | - |
| Nov 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.84% | - |
| Nov 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% | - |
| Nov 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -7.41% | - |
| Nov 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.74% | - |
| Nov 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.98% | - |
| Nov 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% | - |
| Nov 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.83% | - |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% | - |
| Nov 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% | - |
| Nov 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.40% | - |
| Nov 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.70% | - |
| Oct 31, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.81% | - |
| Oct 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.28% | - |
| Oct 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% | - |
| Oct 27, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.93% | - |