Maha Capital AB (publ) (FRA:7M7)
Germany · Delayed Price · Currency is EUR 0.9820
+0.0470 (5.03%)
Last updated: Feb 20, 2026, 8:04 AM CET
Maha Capital AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.03% | - |
| Feb 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | - |
| Feb 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.93% | - |
| Feb 16, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 6.26% | 7,500 |
| Feb 13, 2026 | 0.84 | 0.99 | 0.84 | 0.99 | 0.99 | 10.00% | 23,000 |
| Feb 12, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -9.91% | 11,000 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -7.84% | 5,000 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.41% | - |
| Feb 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.90% | - |
| Feb 6, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 1.03% | 5,000 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.19% | - |
| Feb 4, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 9.80% | 16,389 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.10% | - |
| Feb 2, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | -2.50% | 20,200 |
| Jan 30, 2026 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 11.52% | 20,000 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.86% | - |
| Jan 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.07% | - |
| Jan 27, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 0.19% | 12,000 |
| Jan 26, 2026 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 10.34% | 30,000 |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | - |
| Jan 22, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.35% | 2,700 |
| Jan 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.51% | - |
| Jan 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -5.13% | 1,250 |
| Jan 19, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 5.20% | 15,900 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 970 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.94% | - |
| Jan 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Jan 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.11% | - |
| Jan 12, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 8.36% | 40,000 |
| Jan 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.13% | - |
| Jan 8, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 23.14% | 35,000 |
| Jan 7, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.13% | - |
| Jan 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 14.22% | - |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 8.95% | - |
| Jan 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Dec 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Dec 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.97% | - |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Dec 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -5.59% | - |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.93% | - |
| Dec 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.86% | - |
| Dec 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.56% | - |
| Dec 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.31% | - |
| Dec 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.20% | - |
| Dec 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.94% | - |
| Dec 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.36% | - |
| Dec 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.06% | - |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.19% | - |