Mo-BRUK S.A. (FRA:1VX)
Germany · Delayed Price · Currency is EUR 77.80
-1.60 (-2.02%)
At close: Mar 27, 2026
FRA:1VX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.02% | - |
| Mar 26, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.63% | - |
| Mar 25, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.25% | - |
| Mar 24, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2.46% | - |
| Mar 23, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -1.28% | - |
| Mar 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -0.13% | - |
| Mar 19, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.26% | - |
| Mar 18, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 3.12% | - |
| Mar 17, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | - |
| Mar 16, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -0.52% | - |
| Mar 13, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.02% | - |
| Mar 12, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.13% | - |
| Mar 11, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.39% | - |
| Mar 10, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.30% | - |
| Mar 9, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.66% | - |
| Mar 6, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -2.13% | - |
| Mar 5, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.11% | - |
| Mar 4, 2026 | 79.10 | 80.80 | 79.10 | 80.80 | 80.80 | -1.10% | 50 |
| Mar 3, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - | - |
| Mar 2, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -3.77% | - |
| Feb 27, 2026 | 84.70 | 84.90 | 84.70 | 84.90 | 84.90 | 1.56% | 26 |
| Feb 26, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.36% | - |
| Feb 25, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.47% | - |
| Feb 24, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | -0.59% | - |
| Feb 23, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.93% | - |
| 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% | - |