MTY Food Group Inc. (FRA:9MF)
Germany · Delayed Price · Currency is EUR 24.80
-0.20 (-0.80%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:9MF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | - | 0.80% | - |
| Apr 23, 2026 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | 0.81% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 21, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | - |
| Apr 20, 2026 | 24.40 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | - |
| Apr 17, 2026 | 23.80 | 24.20 | 23.60 | 24.20 | 24.20 | 2.54% | - |
| Apr 16, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Apr 15, 2026 | 23.40 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Apr 14, 2026 | 23.20 | 23.40 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Apr 13, 2026 | 23.60 | 23.60 | 22.80 | 23.00 | 23.00 | -2.54% | - |
| Apr 10, 2026 | 25.00 | 25.00 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Apr 9, 2026 | 25.20 | 25.20 | 24.20 | 24.60 | 24.60 | -1.60% | - |
| Apr 8, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | - |
| Apr 7, 2026 | 24.40 | 25.20 | 24.40 | 24.80 | 24.80 | 2.69% | - |
| Apr 2, 2026 | 24.30 | 24.30 | 23.85 | 24.15 | 24.15 | -0.21% | - |
| Apr 1, 2026 | 23.75 | 24.20 | 23.75 | 24.20 | 24.20 | 1.89% | - |
| Mar 31, 2026 | 23.60 | 23.75 | 23.50 | 23.75 | 23.75 | 0.85% | - |
| Mar 30, 2026 | 23.60 | 23.70 | 23.55 | 23.55 | 23.55 | -0.42% | - |
| Mar 27, 2026 | 24.05 | 24.05 | 23.65 | 23.65 | 23.65 | -1.66% | - |
| Mar 26, 2026 | 24.50 | 24.50 | 24.05 | 24.05 | 24.05 | -1.84% | - |
| Mar 25, 2026 | 24.40 | 24.65 | 24.40 | 24.50 | 24.50 | 0.41% | - |
| Mar 24, 2026 | 24.65 | 24.65 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Mar 23, 2026 | 24.45 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | - |
| Mar 20, 2026 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | - | - |
| Mar 19, 2026 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | -2.01% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 24.75 | 24.90 | 24.90 | -0.40% | - |
| Mar 17, 2026 | 24.85 | 25.20 | 24.65 | 25.00 | 25.00 | 0.81% | - |
| Mar 16, 2026 | 24.55 | 24.85 | 24.55 | 24.80 | 24.80 | 1.02% | - |
| Mar 13, 2026 | 24.45 | 24.70 | 24.45 | 24.55 | 24.55 | 0.61% | - |
| Mar 12, 2026 | 24.70 | 24.70 | 24.35 | 24.40 | 24.40 | -0.81% | - |
| Mar 11, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | - | - |
| Mar 10, 2026 | 24.70 | 24.85 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Mar 9, 2026 | 25.10 | 25.10 | 24.40 | 24.70 | 24.70 | -0.80% | - |
| Mar 6, 2026 | 24.95 | 24.95 | 24.80 | 24.90 | 24.90 | -0.20% | - |
| Mar 5, 2026 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Mar 4, 2026 | 24.95 | 25.00 | 24.80 | 25.00 | 25.00 | -0.40% | - |
| Mar 3, 2026 | 25.20 | 25.25 | 24.75 | 25.10 | 25.10 | -0.40% | - |
| Mar 2, 2026 | 25.70 | 25.70 | 25.05 | 25.20 | 25.20 | -1.56% | - |
| Feb 27, 2026 | 25.70 | 25.85 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Feb 26, 2026 | 25.45 | 25.70 | 25.45 | 25.70 | 25.70 | 0.98% | - |
| Feb 25, 2026 | 25.65 | 25.95 | 25.40 | 25.45 | 25.45 | -0.78% | - |
| Feb 24, 2026 | 25.50 | 26.00 | 25.50 | 25.65 | 25.65 | 0.59% | - |
| Feb 23, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.95% | - |
| Feb 20, 2026 | 27.05 | 27.05 | 26.50 | 26.55 | 26.55 | -2.03% | - |
| Feb 19, 2026 | 25.75 | 27.50 | 25.75 | 27.10 | 27.10 | 5.04% | 240 |
| Feb 18, 2026 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | -1.90% | - |
| Feb 17, 2026 | 26.10 | 26.30 | 25.95 | 26.30 | 26.30 | 0.96% | - |
| Feb 16, 2026 | 25.95 | 26.05 | 25.95 | 26.05 | 26.05 | -0.19% | - |
| Feb 13, 2026 | 26.10 | 26.45 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Feb 12, 2026 | 26.30 | 26.35 | 26.05 | 26.15 | 26.15 | -0.76% | - |