mBank S.A. (FRA:BRU)
Germany · Delayed Price · Currency is EUR 247.40
-11.00 (-4.26%)
At close: Jan 9, 2026
mBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | 0.47% | - |
| Dec 4, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.22% | - |
| Dec 3, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | -0.50% | - |
| Dec 2, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | -2.22% | - |
| 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 |