Mo-BRUK S.A. (FRA:1VX)
Germany · Delayed Price · Currency is EUR 83.40
+0.20 (0.24%)
At close: Jun 26, 2026
FRA:1VX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 0.24% | - |
| Jun 25, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -1.07% | - |
| Jun 24, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.94% | - |
| Jun 23, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -2.08% | - |
| Jun 22, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 3.21% | - |
| Jun 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.08% | - |
| Jun 18, 2026 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 1.59% | - |
| Jun 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -2.27% | - |
| Jun 16, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.41% | - |
| Jun 15, 2026 | 84.30 | 84.90 | 84.30 | 84.90 | 84.90 | 1.68% | 15 |
| Jun 12, 2026 | 83.40 | 83.50 | 83.40 | 83.50 | 83.50 | 1.46% | 101 |
| Jun 11, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -1.32% | - |
| Jun 10, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -3.47% | - |
| Jun 9, 2026 | 83.80 | 86.40 | 83.80 | 86.40 | 86.40 | 4.85% | 1 |
| Jun 8, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.79% | - |
| Jun 5, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.84% | - |
| Jun 4, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.83% | - |
| Jun 3, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.47% | - |
| Jun 2, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.12% | - |
| Jun 1, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -2.88% | - |
| May 29, 2026 | 85.20 | 86.70 | 85.20 | 86.70 | 86.70 | 3.46% | 3 |
| May 28, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -2.10% | - |
| May 27, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.04% | - |
| May 26, 2026 | 86.30 | 86.50 | 86.30 | 86.50 | 86.50 | 1.05% | 70 |
| May 25, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 1.42% | - |
| May 22, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.63% | 20 |
| May 21, 2026 | 84.00 | 85.80 | 84.00 | 85.80 | 85.80 | 0.59% | 20 |
| May 20, 2026 | 82.80 | 85.30 | 82.80 | 85.30 | 85.30 | 1.19% | 98 |
| May 19, 2026 | 83.10 | 84.30 | 83.10 | 84.30 | 84.30 | 2.93% | 13 |
| May 18, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.86% | - |
| May 15, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -3.10% | - |
| May 14, 2026 | 82.90 | 83.80 | 82.90 | 83.80 | 83.80 | 3.08% | 13 |
| May 13, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -1.09% | - |
| May 12, 2026 | 80.40 | 82.20 | 80.40 | 82.20 | 82.20 | -0.24% | 23 |
| May 11, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -1.67% | - |
| May 8, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.41% | - |
| May 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.70% | - |
| May 6, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 4.52% | - |
| May 5, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.85% | - |
| May 4, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.10% | - |
| Apr 30, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -0.49% | - |
| Apr 29, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.61% | - |
| Apr 28, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.57% | - |
| Apr 27, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.73% | - |
| Apr 24, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 3.39% | - |
| Apr 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.36% | - |
| Apr 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.59% | - |
| Apr 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.73% | 4 |
| Apr 20, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.80% | 2 |
| Apr 17, 2026 | 79.60 | 82.00 | 79.60 | 82.00 | 82.00 | 2.12% | 285 |