Matson, Inc. (FRA:68M)
Germany · Delayed Price · Currency is EUR 170.00
-2.00 (-1.16%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:68M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | - | 0.59% | - |
| Jun 25, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jun 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | - |
| Jun 22, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 18 |
| Jun 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Jun 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jun 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jun 16, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -3.47% | - |
| Jun 15, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | - |
| Jun 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | - |
| Jun 11, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Jun 10, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 2.42% | 18 |
| Jun 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Jun 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Jun 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jun 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Jun 3, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jun 2, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.25% | - |
| Jun 1, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | - |
| May 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | - |
| May 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| May 27, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | - |
| May 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| May 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 4.58% | - |
| May 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| May 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 2.63% | - |
| May 18, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.30% | - |
| May 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| May 14, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| May 13, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| May 12, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| May 11, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| May 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| May 7, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.71% | - |
| May 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.69 | 8.97% | - |
| May 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -1.36% | - |
| May 4, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 0.68% | - |
| Apr 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.72 | -2.01% | - |
| Apr 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | - | - |
| Apr 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | -1.32% | - |
| Apr 27, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 150.71 | 4.86% | 36 |
| Apr 24, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | 0.70% | - |
| Apr 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | -0.69% | - |
| Apr 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | -3.36% | - |
| Apr 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.71 | 1.36% | - |
| Apr 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | - | - |
| Apr 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.72 | 2.80% | - |