Mueller Water Products, Inc. (FRA:JT5)
Germany · Delayed Price · Currency is EUR 21.30
+0.42 (2.01%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:JT5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | - | 2.01% | - |
| Jun 2, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -2.43% | - |
| Jun 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% | - |
| May 29, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% | - |
| May 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.64% | - |
| May 27, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.15% | - |
| May 26, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.18% | - |
| May 25, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.03% | - |
| May 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.79% | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.50% | - |
| May 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.61% | - |
| May 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.44% | - |
| May 18, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.46% | - |
| May 15, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.91% | - |
| May 14, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.52% | - |
| May 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.66% | - |
| May 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.63% | - |
| May 11, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.35% | - |
| May 8, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.59 | -0.96% | - |
| May 7, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.81 | -2.18% | - |
| May 6, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.32 | 1.34% | - |
| May 5, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.01 | -0.22% | - |
| May 4, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.06 | -0.94% | - |
| Apr 30, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.28 | -1.93% | - |
| Apr 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.54% | - |
| Apr 28, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.87 | 0.84% | - |
| Apr 27, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.67 | -0.17% | - |
| Apr 24, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | 1.97% | - |
| Apr 23, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.25 | -0.55% | - |
| Apr 22, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.38 | 1.34% | - |
| Apr 21, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.07 | -4.54% | - |
| Apr 20, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.17 | 0.58% | - |
| Apr 17, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.03 | -1.47% | - |
| Apr 16, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.39 | -3.32% | - |
| Apr 15, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.22 | -0.82% | - |
| Apr 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | 2.66% | - |
| Apr 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | -2.36% | - |
| Apr 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.37 | 3.50% | - |
| Apr 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.52 | 1.28% | - |
| Apr 8, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.21 | 2.41% | - |
| Apr 7, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.64 | -2.07% | - |
| Apr 2, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.14 | 2.54% | 400 |
| Apr 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Mar 31, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.54 | 0.85% | 5 |
| Mar 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | -2.50% | - |
| Mar 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | -0.83% | - |
| Mar 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 0.83% | - |
| Mar 25, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.94 | - | 304 |
| Mar 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 1.69% | - |
| Mar 23, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.54 | -0.84% | 514 |