Mueller Water Products, Inc. (FRA:JT5)
Germany · Delayed Price · Currency is EUR 18.80
-0.41 (-2.13%)
At close: Sep 18, 2026
FRA:JT5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.13% | - |
| Sep 17, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.76% | - |
| Sep 16, 2026 | 19.55 | 19.56 | 19.55 | 19.56 | 19.56 | -0.89% | 250 |
| Sep 15, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.95% | - |
| Sep 14, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.54% | - |
| Sep 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.65% | - |
| Sep 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.43% | - |
| Sep 9, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.54% | - |
| Sep 8, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.15% | - |
| Sep 7, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Sep 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.15% | - |
| Sep 3, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.04% | - |
| Sep 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.19% | - |
| Sep 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.06% | - |
| Aug 31, 2026 | 20.73 | 20.79 | 20.73 | 20.79 | 20.79 | -0.86% | 20 |
| Aug 28, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.87% | - |
| Aug 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.65% | - |
| Aug 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.07% | - |
| Aug 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.32% | - |
| Aug 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.24% | - |
| Aug 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.95% | - |
| Aug 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1.36% | - |
| Aug 19, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.65% | - |
| Aug 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.65% | - |
| Aug 17, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.87% | - |
| Aug 14, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.14% | - |
| Aug 13, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.22% | - |
| Aug 12, 2026 | 22.56 | 22.56 | 22.49 | 22.49 | 22.49 | 0.22% | 50 |
| Aug 11, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.71% | - |
| Aug 10, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.55% | - |
| Aug 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.19 | -3.13% | - |
| Aug 6, 2026 | 22.73 | 24.00 | 22.73 | 24.00 | 23.94 | 5.54% | 250 |
| Aug 5, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | 2.66% | - |
| Aug 4, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.09 | 1.28% | - |
| Aug 3, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.81 | 1.34% | - |
| Jul 31, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | -0.64% | - |
| Jul 30, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | -3.17% | - |
| Jul 29, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.37 | 2.56% | - |
| Jul 28, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.81 | -1.26% | - |
| Jul 27, 2026 | 21.96 | 22.15 | 21.96 | 22.15 | 22.09 | 2.50% | 30 |
| Jul 24, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.55 | 0.09% | - |
| Jul 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.53 | 0.42% | - |
| Jul 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | -1.69% | - |
| Jul 21, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.81 | -0.64% | - |
| Jul 20, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.95 | -1.08% | - |
| Jul 17, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.19 | 3.20% | - |
| Jul 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.50 | 0.94% | - |
| Jul 15, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.30 | 0.09% | - |
| Jul 14, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.28 | -1.48% | - |
| Jul 13, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.60 | - | - |