mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 245.30
+0.40 (0.16%)
At close: Feb 20, 2026
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 244.80 | 245.30 | 244.80 | 245.30 | 245.30 | 0.16% | 2 |
| Feb 19, 2026 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | 1.96% | - |
| Feb 18, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | -0.04% | - |
| Feb 17, 2026 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | 0.63% | - |
| Feb 16, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -4.40% | - |
| Feb 13, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | 1.22% | - |
| Feb 12, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -2.18% | - |
| Feb 11, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -0.67% | - |
| Feb 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.36% | - |
| Feb 9, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 1.33% | - |
| Feb 6, 2026 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | -1.83% | - |
| Feb 5, 2026 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | -0.63% | - |
| Feb 4, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 2.47% | - |
| Feb 3, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -1.51% | - |
| Feb 2, 2026 | 243.90 | 251.20 | 243.90 | 251.20 | 251.20 | 6.44% | 2 |
| Jan 30, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.92% | - |
| Jan 29, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -1.85% | - |
| Jan 28, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 2.49% | - |
| Jan 27, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | 0.38% | - |
| Jan 26, 2026 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | -1.75% | - |
| Jan 23, 2026 | 241.40 | 241.40 | 240.10 | 240.10 | 240.10 | 2.52% | 5 |
| Jan 22, 2026 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | -1.39% | - |
| Jan 21, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0.51% | - |
| Jan 20, 2026 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | -2.11% | - |
| Jan 19, 2026 | 237.20 | 241.40 | 237.20 | 241.40 | 241.40 | 1.22% | 10 |
| Jan 16, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | -0.58% | - |
| Jan 15, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | -2.16% | - |
| Jan 14, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -1.80% | - |
| Jan 13, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | -0.16% | - |
| Jan 12, 2026 | 251.60 | 251.60 | 250.10 | 250.10 | 250.10 | 1.09% | 25 |
| Jan 9, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -4.26% | - |
| Jan 8, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | 3.36% | - |
| Jan 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.88% | - |
| Jan 6, 2026 | 249.80 | 254.80 | 249.80 | 254.80 | 254.80 | -0.82% | 48 |
| Jan 5, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 3.05% | - |
| Jan 2, 2026 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | 1.47% | - |
| Dec 30, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | -1.29% | - |
| Dec 29, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 0.28% | - |
| Dec 23, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | 0.20% | - |
| Dec 22, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 3.42% | - |
| Dec 19, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.50% | - |
| Dec 18, 2025 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.21% | - |
| Dec 17, 2025 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.54% | - |
| Dec 16, 2025 | 239.10 | 239.10 | 239.10 | 239.10 | 239.10 | 0.25% | - |
| Dec 15, 2025 | 237.40 | 238.50 | 237.40 | 238.50 | 238.50 | 0.51% | 4 |
| Dec 12, 2025 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 0.55% | - |
| Dec 11, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.30% | - |
| Dec 10, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | 0.64% | - |
| Dec 9, 2025 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.21% | - |
| Dec 8, 2025 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -0.34% | - |