Mo-BRUK S.A. (FRA:1VX)
Germany · Delayed Price · Currency is EUR 83.80
-0.40 (-0.48%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1VX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -0.48% | - |
| Aug 25, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -1.06% | - |
| Aug 24, 2026 | 84.90 | 85.10 | 84.90 | 85.10 | 85.10 | 0.12% | 24 |
| Aug 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.35% | - |
| Aug 20, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.35% | - |
| Aug 19, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 0.12% | - |
| Aug 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.40% | - |
| Aug 17, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.04% | - |
| Aug 14, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.12% | - |
| Aug 13, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.34% | - |
| Aug 12, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -1.91% | - |
| Aug 11, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 1.49% | - |
| Aug 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.81% | - |
| Aug 7, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.23% | - |
| Aug 6, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Aug 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.50% | - |
| Aug 4, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -0.34% | - |
| Aug 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.46% | - |
| Jul 31, 2026 | 86.40 | 87.50 | 86.40 | 87.40 | 87.40 | 1.63% | 60 |
| Jul 30, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Jul 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.48% | - |
| Jul 28, 2026 | 87.90 | 89.80 | 87.90 | 89.80 | 86.28 | 0.45% | 9 |
| Jul 27, 2026 | 89.90 | 89.90 | 89.40 | 89.40 | 85.89 | 2.64% | 8 |
| Jul 24, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 83.68 | 0.58% | - |
| Jul 23, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 83.20 | 1.17% | - |
| Jul 22, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 82.24 | -0.93% | - |
| Jul 21, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 83.01 | -1.48% | - |
| Jul 20, 2026 | 84.80 | 87.70 | 84.80 | 87.70 | 84.26 | 3.18% | 28 |
| Jul 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 81.67 | -0.93% | - |
| Jul 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 82.43 | - | - |
| Jul 15, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 82.43 | -0.92% | - |
| Jul 14, 2026 | 84.50 | 86.60 | 84.50 | 86.60 | 83.20 | -0.69% | 24 |
| Jul 13, 2026 | 84.70 | 87.20 | 84.70 | 87.20 | 83.78 | 1.87% | 25 |
| Jul 10, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 82.24 | -1.50% | - |
| Jul 9, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 83.49 | 0.46% | - |
| Jul 8, 2026 | 87.60 | 87.60 | 86.50 | 86.50 | 83.11 | 0.35% | 42 |
| Jul 7, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 82.82 | -0.58% | - |
| Jul 6, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 83.30 | -0.12% | - |
| Jul 3, 2026 | 84.70 | 86.80 | 84.70 | 86.80 | 83.40 | 3.58% | 24 |
| Jul 2, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 80.51 | -0.36% | - |
| Jul 1, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 80.80 | -1.18% | - |
| Jun 30, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 81.76 | 0.24% | - |
| Jun 29, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 81.57 | 1.80% | - |
| Jun 26, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 80.13 | 0.24% | - |
| Jun 25, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 79.94 | -1.07% | - |
| Jun 24, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 80.80 | -0.94% | - |
| Jun 23, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 81.57 | -2.08% | - |
| Jun 22, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 83.30 | 3.21% | - |
| Jun 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | 1.08% | - |
| Jun 18, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 79.84 | 1.59% | - |