mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 243.50
+1.60 (0.66%)
At close: Dec 1, 2025
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 240.10 | 243.50 | 240.10 | 243.50 | 243.50 | 0.66% | 3 |
| Nov 28, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | -1.02% | - |
| Nov 27, 2025 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | 0.91% | - |
| Nov 26, 2025 | 236.70 | 242.20 | 236.70 | 242.20 | 242.20 | 2.11% | 9 |
| Nov 25, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -1.50% | - |
| Nov 24, 2025 | 239.90 | 240.80 | 239.90 | 240.80 | 240.80 | 1.09% | 40 |
| Nov 21, 2025 | 241.50 | 241.50 | 238.20 | 238.20 | 238.20 | -2.14% | 43 |
| Nov 20, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 1.63% | - |
| Nov 19, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.44% | - |
| Nov 18, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -1.50% | - |
| Nov 17, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | -1.16% | - |
| Nov 14, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 2.21% | - |
| Nov 13, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.33% | - |
| Nov 12, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.04% | - |
| Nov 11, 2025 | 245.00 | 245.10 | 245.00 | 245.10 | 245.10 | 2.81% | 4 |
| Nov 10, 2025 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 2.63% | - |
| Nov 7, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | 0.04% | - |
| Nov 6, 2025 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.02% | - |
| Nov 5, 2025 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | 0.04% | - |
| Nov 4, 2025 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | -1.72% | - |
| Nov 3, 2025 | 229.30 | 238.60 | 229.30 | 238.60 | 238.60 | 0.17% | 5 |
| Oct 31, 2025 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -1.93% | - |
| Oct 30, 2025 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | -0.45% | - |
| Oct 29, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 5.13% | - |
| Oct 28, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -1.69% | - |
| Oct 27, 2025 | 227.70 | 236.10 | 227.70 | 236.10 | 236.10 | 3.15% | 2 |
| Oct 24, 2025 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | 1.10% | - |
| Oct 23, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 2.17% | - |
| Oct 22, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | 0.36% | - |
| Oct 21, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 3.32% | - |
| Oct 20, 2025 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -1.88% | - |
| Oct 17, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | -0.27% | - |
| Oct 16, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 2.54% | - |
| Oct 15, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.42% | - |
| Oct 14, 2025 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -1.66% | - |
| Oct 13, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 1.12% | - |
| Oct 10, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -0.65% | - |
| Oct 9, 2025 | 213.70 | 216.50 | 213.70 | 216.50 | 216.50 | 0.70% | 40 |
| Oct 8, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.03% | - |
| Oct 7, 2025 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -1.75% | - |
| Oct 6, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.09% | - |
| Oct 3, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -0.73% | - |
| Oct 2, 2025 | 211.40 | 218.00 | 211.40 | 218.00 | 218.00 | 4.36% | 4 |
| Oct 1, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -0.05% | - |
| Sep 30, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.24% | - |
| Sep 29, 2025 | 209.50 | 209.50 | 209.50 | 209.50 | 209.50 | 3.82% | - |
| Sep 26, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -3.07% | - |
| Sep 25, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | -0.24% | - |
| Sep 24, 2025 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | 1.21% | - |
| Sep 23, 2025 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -2.69% | - |