Meier Tobler Group AG (FRA:B4A1)
Germany · Delayed Price · Currency is EUR 34.60
-0.20 (-0.57%)
At close: Aug 26, 2026
FRA:B4A1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Aug 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Aug 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Aug 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Aug 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Aug 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Aug 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Jul 29, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jul 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 8.64% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jul 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jul 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jul 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jul 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jul 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Jul 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jul 16, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Jul 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Jul 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Jul 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 5.56% | - |
| Jul 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Jul 8, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Jul 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 3, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 3.03% | - |
| Jul 2, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 1.23% | - |
| Jul 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jun 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jun 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jun 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jun 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jun 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Jun 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Jun 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Jun 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |