MongoDB, Inc. (FRA:526)
Germany · Delayed Price · Currency is EUR 215.50
-14.70 (-6.39%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | - | -2.87% | - |
| Apr 22, 2026 | 223.85 | 230.20 | 223.85 | 230.20 | 230.20 | 3.23% | 23 |
| Apr 21, 2026 | 224.05 | 226.35 | 223.00 | 223.00 | 223.00 | -0.07% | 5 |
| Apr 20, 2026 | 220.65 | 224.60 | 220.30 | 223.15 | 223.15 | -0.76% | 57 |
| Apr 17, 2026 | 210.55 | 225.05 | 210.55 | 224.85 | 224.85 | 5.54% | 78 |
| Apr 16, 2026 | 207.45 | 215.80 | 207.45 | 213.05 | 213.05 | 3.77% | 50 |
| Apr 15, 2026 | 197.18 | 205.30 | 197.18 | 205.30 | 205.30 | 3.73% | 6 |
| Apr 14, 2026 | 201.60 | 205.40 | 197.92 | 197.92 | 197.92 | -1.02% | 60 |
| Apr 13, 2026 | 190.32 | 201.30 | 190.32 | 199.96 | 199.96 | 4.11% | 50 |
| Apr 10, 2026 | 195.02 | 195.74 | 186.18 | 192.06 | 192.06 | -2.11% | 10 |
| Apr 9, 2026 | 212.60 | 212.60 | 196.20 | 196.20 | 196.20 | -8.25% | 64 |
| Apr 8, 2026 | 224.95 | 225.35 | 213.85 | 213.85 | 213.85 | -2.17% | 55 |
| Apr 7, 2026 | 219.05 | 220.15 | 216.00 | 218.60 | 218.60 | -0.30% | 44 |
| Apr 2, 2026 | 210.05 | 219.25 | 210.05 | 219.25 | 219.25 | 1.93% | 30 |
| Apr 1, 2026 | 210.75 | 217.65 | 210.75 | 215.10 | 215.10 | 1.58% | - |
| Mar 31, 2026 | 204.00 | 211.75 | 203.80 | 211.75 | 211.75 | 3.24% | 7 |
| Mar 30, 2026 | 203.00 | 210.35 | 203.00 | 205.10 | 205.10 | 1.11% | 107 |
| Mar 27, 2026 | 209.50 | 209.85 | 201.55 | 202.85 | 202.85 | -2.94% | 126 |
| Mar 26, 2026 | 211.35 | 215.05 | 209.00 | 209.00 | 209.00 | -1.60% | - |
| Mar 25, 2026 | 219.05 | 222.70 | 208.05 | 212.40 | 212.40 | -3.12% | 11 |
| Mar 24, 2026 | 234.85 | 234.85 | 219.25 | 219.25 | 219.25 | -6.78% | 8 |
| Mar 23, 2026 | 225.15 | 238.40 | 225.15 | 235.20 | 235.20 | 4.49% | 39 |
| Mar 20, 2026 | 231.65 | 231.65 | 225.10 | 225.10 | 225.10 | -3.14% | - |
| Mar 19, 2026 | 232.75 | 232.75 | 230.35 | 232.40 | 232.40 | -0.47% | - |
| Mar 18, 2026 | 234.65 | 236.75 | 233.50 | 233.50 | 233.50 | -1.00% | - |
| Mar 17, 2026 | 228.45 | 239.65 | 228.45 | 235.85 | 235.85 | 2.28% | 50 |
| Mar 16, 2026 | 226.75 | 232.95 | 226.75 | 230.60 | 230.60 | 1.74% | 37 |
| Mar 13, 2026 | 225.05 | 233.15 | 224.55 | 226.65 | 226.65 | 0.67% | - |
| Mar 12, 2026 | 231.05 | 233.65 | 225.05 | 225.15 | 225.15 | -3.14% | 70 |
| Mar 11, 2026 | 230.75 | 237.35 | 230.75 | 232.45 | 232.45 | -0.02% | - |
| Mar 10, 2026 | 230.95 | 235.05 | 229.60 | 232.50 | 232.50 | -0.17% | 30 |
| Mar 9, 2026 | 226.15 | 232.90 | 226.15 | 232.90 | 232.90 | 0.13% | 25 |
| Mar 6, 2026 | 225.95 | 235.50 | 224.40 | 232.60 | 232.60 | 2.47% | 205 |
| Mar 5, 2026 | 214.00 | 230.15 | 214.00 | 227.00 | 227.00 | 6.80% | 130 |
| Mar 4, 2026 | 214.10 | 221.55 | 212.55 | 212.55 | 212.55 | -2.28% | 243 |
| Mar 3, 2026 | 209.45 | 225.95 | 199.22 | 217.50 | 217.50 | -22.03% | 855 |
| Mar 2, 2026 | 271.65 | 281.60 | 270.45 | 278.95 | 278.95 | 1.14% | 100 |
| Feb 27, 2026 | 276.00 | 285.55 | 271.55 | 275.80 | 275.80 | -3.02% | 20 |
| Feb 26, 2026 | 260.55 | 284.40 | 260.55 | 284.40 | 284.40 | 6.56% | 28 |
| Feb 25, 2026 | 262.25 | 266.90 | 262.25 | 266.90 | 266.90 | 0.79% | 60 |
| Feb 24, 2026 | 258.65 | 269.70 | 253.80 | 264.80 | 264.80 | 3.24% | 80 |
| Feb 23, 2026 | 288.05 | 288.05 | 255.00 | 256.50 | 256.50 | -11.84% | 75 |
| Feb 20, 2026 | 300.60 | 305.45 | 290.95 | 290.95 | 290.95 | -3.53% | 70 |
| Feb 19, 2026 | 307.05 | 307.05 | 301.35 | 301.60 | 301.60 | -2.13% | 70 |
| Feb 18, 2026 | 296.30 | 310.05 | 293.30 | 308.15 | 308.15 | 3.13% | 55 |
| Feb 17, 2026 | 303.05 | 306.10 | 291.20 | 298.80 | 298.80 | -1.81% | 70 |
| Feb 16, 2026 | 307.70 | 307.70 | 303.75 | 304.30 | 304.30 | -1.60% | - |
| Feb 13, 2026 | 297.70 | 312.35 | 297.00 | 309.25 | 309.25 | 2.64% | 10 |
| Feb 12, 2026 | 305.30 | 308.95 | 292.30 | 301.30 | 301.30 | -1.63% | 45 |
| Feb 11, 2026 | 316.40 | 320.15 | 299.05 | 306.30 | 306.30 | -3.01% | 105 |