Maha Capital AB (publ) (FRA:7M7)
Germany · Delayed Price · Currency is EUR 1.138
+0.012 (1.07%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:7M7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1.07% | - |
| Apr 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.72% | - |
| Apr 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.93% | - |
| Apr 21, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 6.33% | 10,859 |
| Apr 20, 2026 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | -0.90% | - |
| Apr 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -7.00% | - |
| Apr 16, 2026 | 1.20 | 1.28 | 1.20 | 1.20 | 1.20 | 5.08% | 33,000 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.64% | - |
| Apr 14, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 2.63% | 10,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | - |
| Apr 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.33% | - |
| Apr 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.80% | - |
| Apr 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.19% | - |
| Apr 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.75% | - |
| Apr 2, 2026 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -7.98% | 3,271 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.78% | - |
| Mar 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.11% | - |
| Mar 30, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 1.44% | 866 |
| Mar 27, 2026 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | - | 7,982 |
| Mar 26, 2026 | 1.38 | 1.48 | 1.38 | 1.39 | 1.39 | -4.66% | 44,271 |
| Mar 25, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 4.14% | 15,000 |
| Mar 24, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 2.19% | 225 |
| Mar 23, 2026 | 1.38 | 1.38 | 1.25 | 1.37 | 1.37 | 9.25% | 15,300 |
| Mar 20, 2026 | 1.14 | 1.25 | 1.14 | 1.25 | 1.25 | 14.00% | 2,000 |
| Mar 19, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | -0.72% | 12,700 |
| Mar 18, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | 6.95% | 1,082 |
| Mar 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.33% | - |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -8.23% | - |
| Mar 13, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 6.50% | 7,200 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 10, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 3.29% | 6,559 |
| Mar 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.44% | - |
| Mar 6, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 7.40% | 5,025 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.24% | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.45% | - |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.57% | - |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.40% | - |
| Feb 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.38% | - |
| Feb 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | - |
| Feb 25, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.12% | 5,825 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.23% | - |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| 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 |