Meier Tobler Group AG (FRA:B4A1)
Germany · Delayed Price · Currency is EUR 32.60
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:B4A1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jun 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 29, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | -1.81% | 2,930 |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| May 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| May 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -3.43% | - |
| May 22, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 0.57% | 315 |
| May 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| May 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| May 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| May 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -9.47% | - |
| May 14, 2026 | 34.40 | 38.00 | 34.40 | 38.00 | 38.00 | 12.43% | 120 |
| May 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| May 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| May 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| May 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -7.61% | - |
| May 7, 2026 | 36.80 | 39.40 | 36.80 | 39.40 | 39.40 | 8.24% | 700 |
| May 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| May 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| May 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Apr 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Apr 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Apr 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Apr 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Apr 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Apr 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Apr 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Apr 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Apr 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Apr 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Apr 15, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Apr 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Apr 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Apr 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.50% | - |
| Apr 9, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 1.11% | 160 |
| Apr 8, 2026 | 37.80 | 41.40 | 37.80 | 41.40 | 39.56 | 8.38% | 222 |
| Apr 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 36.50 | -0.52% | - |
| Apr 2, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.69 | 3.50% | - |
| Apr 1, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 35.45 | 0.54% | - |
| Mar 31, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 35.26 | - | - |
| Mar 30, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 35.26 | -4.28% | - |
| Mar 27, 2026 | 37.55 | 38.55 | 37.55 | 38.55 | 36.84 | 3.07% | 2,050 |
| Mar 26, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 35.74 | 1.77% | - |
| Mar 25, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 35.12 | -0.94% | - |
| Mar 24, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 35.45 | 0.54% | - |
| Mar 23, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 35.26 | 0.68% | - |