Matas A/S (FRA:1MTA)
Germany · Delayed Price · Currency is EUR 14.18
-0.08 (-0.56%)
At close: Feb 20, 2026
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.56% | - |
| Feb 19, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 5.79% | - |
| Feb 18, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% | - |
| Feb 17, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.45% | - |
| Feb 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.60% | - |
| Feb 13, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.91% | - |
| Feb 12, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.05% | - |
| Feb 11, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.99% | - |
| Feb 10, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.19% | - |
| Feb 9, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.27% | - |
| Feb 6, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -2.02% | - |
| Feb 5, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.94% | - |
| Feb 3, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% | - |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% | - |
| Jan 30, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.94% | - |
| Jan 29, 2026 | 12.86 | 12.86 | 12.70 | 12.70 | 12.70 | -0.63% | 300 |
| Jan 28, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.78% | - |
| Jan 27, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% | - |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.42% | - |
| Jan 23, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% | - |
| Jan 22, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.55% | - |
| Jan 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 1.42% | - |
| Jan 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.91% | - |
| Jan 19, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.46% | - |
| Jan 16, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% | - |
| Jan 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jan 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% | - |
| Jan 12, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -16.24% | - |
| 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% | - |