Mo-BRUK S.A. (FRA:1VX)
Germany · Delayed Price · Currency is EUR 85.60
-0.40 (-0.47%)
Last updated: Feb 20, 2026, 8:02 AM CET
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.47% | - |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.65% | - |
| Feb 18, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.82% | - |
| Feb 17, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -1.61% | - |
| Feb 16, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.34% | - |
| Feb 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Feb 12, 2026 | 85.90 | 87.50 | 85.90 | 87.50 | 87.50 | 1.98% | 19 |
| Feb 11, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.70% | - |
| Feb 10, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -2.18% | - |
| Feb 9, 2026 | 84.30 | 87.10 | 84.30 | 87.10 | 87.10 | 4.44% | 112 |
| Feb 6, 2026 | 83.20 | 83.40 | 83.20 | 83.40 | 83.40 | -1.77% | 640 |
| Feb 5, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.24% | - |
| Feb 4, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -2.31% | - |
| Feb 3, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 3.09% | - |
| Feb 2, 2026 | 83.90 | 84.10 | 83.90 | 84.10 | 84.10 | -0.12% | 300 |
| Jan 30, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.75% | - |
| Jan 29, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.38% | - |
| Jan 28, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 1.05% | - |
| Jan 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.94% | - |
| Jan 26, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -0.79% | - |
| Jan 23, 2026 | 87.50 | 88.40 | 87.50 | 88.40 | 88.40 | 0.45% | 200 |
| Jan 22, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 88.00 | 1.03% | 740 |
| Jan 21, 2026 | 86.20 | 87.10 | 86.20 | 87.10 | 87.10 | -0.34% | 15 |
| Jan 20, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.23% | - |
| Jan 19, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.51% | - |
| Jan 16, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 4.23% | - |
| Jan 15, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.84% | - |
| Jan 14, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 0.97% | 50 |
| Jan 13, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -2.01% | - |
| Jan 12, 2026 | 81.80 | 84.40 | 81.80 | 84.40 | 84.40 | 4.98% | 400 |
| Jan 9, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.23% | - |
| Jan 8, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.73% | - |
| Jan 7, 2026 | 79.40 | 82.00 | 79.40 | 82.00 | 82.00 | 3.40% | 287 |
| Jan 6, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.88% | - |
| Jan 5, 2026 | 78.40 | 80.00 | 78.40 | 80.00 | 80.00 | 1.78% | 26 |
| Jan 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.13% | 13 |
| Dec 30, 2025 | 74.80 | 78.70 | 74.80 | 78.70 | 78.70 | 5.50% | 124 |
| Dec 29, 2025 | 73.30 | 74.70 | 73.30 | 74.60 | 74.60 | -1.58% | 17 |
| Dec 23, 2025 | 73.00 | 75.80 | 72.80 | 75.80 | 75.80 | 6.76% | 22 |
| Dec 22, 2025 | 73.50 | 73.50 | 71.00 | 71.00 | 71.00 | -3.27% | 80 |
| Dec 19, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 2.51% | - |
| Dec 18, 2025 | 74.10 | 74.10 | 71.60 | 71.60 | 71.60 | -2.98% | 110 |
| Dec 17, 2025 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 3.36% | 8 |
| Dec 16, 2025 | 73.70 | 73.80 | 71.40 | 71.40 | 71.40 | -3.25% | 51 |
| Dec 15, 2025 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 1.79% | 161 |
| Dec 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Dec 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.14% | - |
| Dec 10, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 0.42% | - |
| Dec 9, 2025 | 71.10 | 71.60 | 71.10 | 71.60 | 71.60 | -0.69% | 59 |
| Dec 8, 2025 | 73.10 | 73.10 | 72.10 | 72.10 | 72.10 | -3.87% | 50 |