Maternus-Kliniken Aktiengesellschaft (FRA:MAK)
Germany · Delayed Price · Currency is EUR 0.9200
-0.0900 (-8.91%)
Last updated: Feb 23, 2026, 8:06 AM CET
FRA:MAK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 6.88% | 100 |
| Feb 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.61% | - |
| Feb 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Feb 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Feb 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Feb 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Feb 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Feb 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Feb 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.72% | - |
| Feb 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Feb 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Feb 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.92% | - |
| Feb 2, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | - | 100 |
| Jan 30, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 29, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -0.97% | 100 |
| Jan 28, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 0.98% | 100 |
| Jan 27, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -1.92% | 100 |
| Jan 26, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 100 |
| Jan 23, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 2,000 |
| Jan 22, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | - | 100 |
| Jan 21, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 100 |
| Jan 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| Jan 19, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.81% | 100 |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | - |
| Jan 14, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -0.98% | 100 |
| Jan 13, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | - | 100 |
| Jan 12, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 9, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 8, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | - | 100 |
| Jan 7, 2026 | 0.94 | 1.02 | 0.94 | 1.02 | 1.02 | 0.99% | 100 |
| Jan 6, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 1.00% | 100 |
| Jan 5, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 11.11% | 100 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | - |
| Dec 30, 2025 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -3.00% | 200 |
| Dec 29, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -4.76% | 2,100 |
| Dec 23, 2025 | 0.89 | 1.05 | 0.89 | 1.05 | 1.05 | 9.38% | 1,760 |
| Dec 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.80% | - |
| Dec 19, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | -1.90% | 200 |
| Dec 18, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 1.94% | 200 |
| Dec 17, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 0.98% | 100 |
| Dec 16, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 3.55% | 200 |
| Dec 15, 2025 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | -1.50% | 150 |
| Dec 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Dec 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |