Matas A/S (FRA:1MTA)
Germany · Delayed Price · Currency is EUR 15.72
-0.10 (-0.63%)
Last updated: Nov 27, 2025, 8:55 AM CET
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.06% | - |
| Oct 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.70% | - |
| Oct 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.94% | - |
| Oct 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% | - |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.80% | - |
| Oct 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% | - |
| Oct 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.48% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% | - |
| Oct 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% | - |
| Oct 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% | - |
| Oct 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% | - |
| Oct 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% | - |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% | - |
| Oct 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.58% | - |
| Oct 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | - |
| Sep 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% | - |
| Sep 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Sep 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.13% | - |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 24, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.00% | - |
| Sep 23, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | 0.22% | - |
| Sep 22, 2025 | 18.06 | 18.06 | 17.94 | 17.94 | 17.94 | -0.55% | - |