Matas A/S (FRA:1MTA)
Germany · Delayed Price · Currency is EUR 11.94
+0.02 (0.17%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:1MTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | - | 0.17% | - |
| Aug 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% | - |
| Aug 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.84% | - |
| Aug 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.78% | - |
| Aug 20, 2026 | 12.18 | 12.18 | 11.52 | 11.52 | 11.52 | -4.32% | - |
| Aug 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% | - |
| Aug 18, 2026 | 12.26 | 12.26 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Aug 17, 2026 | 12.14 | 12.30 | 12.14 | 12.30 | 12.30 | 3.71% | - |
| Aug 14, 2026 | 11.84 | 11.86 | 11.84 | 11.86 | 11.86 | 0.51% | - |
| Aug 13, 2026 | 11.54 | 11.80 | 11.54 | 11.80 | 11.80 | 3.87% | - |
| Aug 12, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -6.58% | - |
| Aug 11, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% | - |
| Aug 10, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.33% | - |
| Aug 7, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.15% | - |
| Aug 6, 2026 | 12.04 | 12.20 | 12.04 | 12.20 | 12.20 | 0.49% | - |
| Aug 5, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% | - |
| Aug 4, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.84% | - |
| Aug 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.32% | - |
| Jul 31, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.66% | - |
| Jul 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% | - |
| Jul 29, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.84% | - |
| Jul 28, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 3.28% | - |
| Jul 27, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.40% | - |
| Jul 24, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.39% | - |
| Jul 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.51% | - |
| Jul 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.84% | - |
| Jul 21, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.66% | - |
| Jul 20, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.50% | - |
| Jul 17, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.17% | - |
| Jul 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| Jul 15, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Jul 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.50% | - |
| Jul 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.50% | - |
| Jul 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.95% | - |
| Jul 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.85% | - |
| Jul 8, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.67% | - |
| Jul 7, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.00% | - |
| Jul 6, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.66% | - |
| Jul 3, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.69% | - |
| Jul 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.37% | - |
| Jul 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.18% | - |
| Jun 30, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.89% | - |
| Jun 29, 2026 | 11.84 | 11.84 | 11.62 | 11.62 | 11.62 | -2.19% | - |
| Jun 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.19% | - |
| Jun 25, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.34% | - |
| Jun 24, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.68% | - |
| Jun 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Jun 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.16% | - |
| Jun 19, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% | - |
| Jun 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.12% | - |