Mo-BRUK S.A. (FRA:1VX)
Germany · Delayed Price · Currency is EUR 73.40
+1.80 (2.51%)
At close: Dec 19, 2025
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 3.45% | 15 |
| Dec 4, 2025 | 72.30 | 72.50 | 72.30 | 72.50 | 72.50 | 2.11% | 16 |
| Dec 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 1, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -0.96% | 170 |
| Nov 28, 2025 | 71.10 | 72.70 | 70.50 | 72.70 | 72.70 | 2.11% | 44 |
| Nov 27, 2025 | 69.10 | 71.20 | 69.10 | 71.20 | 71.20 | 2.59% | 90 |
| Nov 26, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.14% | - |
| Nov 25, 2025 | 68.70 | 70.20 | 68.70 | 70.20 | 70.20 | 2.33% | 10 |
| Nov 24, 2025 | 68.70 | 69.30 | 68.60 | 68.60 | 68.60 | - | 22 |
| Nov 21, 2025 | 66.20 | 69.30 | 66.20 | 68.60 | 68.60 | -0.15% | 43 |
| Nov 20, 2025 | 66.00 | 68.70 | 66.00 | 68.70 | 68.70 | 0.59% | 145 |
| Nov 19, 2025 | 65.40 | 68.30 | 65.40 | 68.30 | 68.30 | 2.71% | 71 |
| Nov 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.15% | - |
| Nov 14, 2025 | 66.70 | 67.10 | 66.70 | 67.10 | 67.10 | -0.89% | 60 |
| Nov 13, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.60% | - |
| Nov 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.15% | - |
| Nov 11, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.18% | - |
| Nov 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.44% | - |
| Nov 7, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.15% | - |
| Nov 6, 2025 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | - | 120 |
| Nov 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.29% | - |
| Nov 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.29% | - |
| Nov 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.88% | - |
| Oct 31, 2025 | 67.60 | 68.50 | 67.60 | 68.50 | 68.50 | 0.74% | 100 |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | - |
| Oct 29, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.49% | - |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -4.15% | - |
| Oct 27, 2025 | 67.30 | 69.80 | 67.30 | 69.80 | 69.80 | 3.56% | 59 |
| Oct 24, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.03% | - |
| Oct 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.30% | - |
| Oct 22, 2025 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | - | 110 |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | - |
| Oct 20, 2025 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 1.62% | 1 |
| Oct 17, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.31% | - |
| Oct 16, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Oct 15, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | -1.01% | 1 |
| Oct 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -3.21% | - |
| Oct 13, 2025 | 69.30 | 71.60 | 69.10 | 71.60 | 71.60 | 6.87% | 131 |