MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 22.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:9MF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | - |
| Aug 25, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Aug 24, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | - |
| Aug 21, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 2.78% | - |
| Aug 20, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 1.89% | - |
| Aug 19, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 18, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 14, 2026 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | - |
| Aug 13, 2026 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 12, 2026 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| Aug 11, 2026 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| Aug 10, 2026 | 21.20 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Aug 7, 2026 | 21.20 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | 290 |
| Aug 6, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | - | - |
| Aug 4, 2026 | 20.80 | 20.80 | 20.40 | 20.60 | 20.60 | -0.82% | - |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.77 | - | - |
| Jul 31, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 20.77 | 0.96% | - |
| Jul 30, 2026 | 21.20 | 21.20 | 20.40 | 20.80 | 20.57 | - | 62 |
| Jul 29, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.57 | - | - |
| Jul 28, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.57 | 0.97% | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 0.98% | - |
| Jul 24, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.18 | 2.00% | - |
| Jul 23, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 19.78 | -0.99% | - |
| Jul 22, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Jul 21, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 20.18 | - | 70 |
| Jul 20, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.18 | -0.97% | - |
| Jul 17, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.38 | -1.90% | - |
| Jul 16, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.77 | 1.94% | - |
| Jul 15, 2026 | 20.20 | 20.80 | 20.20 | 20.60 | 20.38 | 3.00% | - |
| Jul 14, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.78 | -1.96% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.18 | - | - |
| Jul 10, 2026 | 23.20 | 23.20 | 20.40 | 20.40 | 20.18 | -11.30% | 600 |
| Jul 9, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.75 | -0.86% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.00 | 23.20 | 22.95 | -0.85% | - |
| Jul 7, 2026 | 23.00 | 23.60 | 22.80 | 23.40 | 23.14 | 2.63% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.55 | -0.87% | - |
| Jul 3, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.75 | - | - |
| Jul 2, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 22.75 | 2.68% | - |
| Jul 1, 2026 | 23.00 | 23.00 | 22.20 | 22.40 | 22.16 | -1.75% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.55 | -0.87% | - |
| Jun 29, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.75 | -0.86% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 22.95 | - | - |
| Jun 25, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 22.95 | - | - |
| Jun 24, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 22.95 | 2.65% | - |
| Jun 23, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.35 | 1.80% | - |
| Jun 22, 2026 | 24.00 | 24.00 | 22.20 | 22.20 | 21.96 | -6.72% | - |
| Jun 19, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.54 | -1.65% | - |
| Jun 18, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 23.94 | - | - |