Meier Tobler Group AG (FRA:B4A1)
Germany · Delayed Price · Currency is EUR 37.00
-0.20 (-0.54%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:B4A1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 283 |
| Oct 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Oct 21, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 20, 2026 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | -1.08% | - |
| Oct 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Oct 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Oct 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 13, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 2.27% | - |
| Oct 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Oct 9, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | - | - |
| Oct 8, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Oct 7, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Oct 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Oct 2, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Oct 1, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | - |
| Sep 30, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Sep 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 28, 2026 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Sep 25, 2026 | 35.00 | 36.20 | 35.00 | 35.80 | 35.80 | 1.13% | 283 |
| Sep 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Sep 23, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | - |
| Sep 22, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | -1.11% | - |
| Sep 21, 2026 | 33.60 | 36.00 | 33.60 | 36.00 | 36.00 | 5.26% | 30 |
| Sep 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Sep 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Sep 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 9, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Sep 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Sep 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Sep 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Aug 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Aug 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Aug 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| Aug 24, 2026 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 6.40% | 20 |
| Aug 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Aug 20, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |